Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenhill & Company Inc (NY: GHL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.67 14.69 14.65 14.65 92,206 +0.00(+0.00%)
Jun 29, 2023 14.64 14.66 14.63 14.65 57,469 +0.03(+0.21%)
Jun 28, 2023 14.62 14.64 14.62 14.62 72,874 +0.01(+0.07%)
Jun 27, 2023 14.63 14.64 14.61 14.61 191,166 +0.00(+0.00%)
Jun 26, 2023 14.62 14.65 14.61 14.61 280,143 -0.01(-0.07%)
Jun 23, 2023 14.62 14.63 14.61 14.62 105,178 -0.01(-0.07%)
Jun 22, 2023 14.62 14.64 14.62 14.63 201,116 +0.00(+0.00%)
Jun 21, 2023 14.63 14.66 14.61 14.63 144,299 +0.00(+0.00%)
Jun 20, 2023 14.61 14.66 14.60 14.63 232,665 +0.01(+0.07%)
Jun 16, 2023 14.60 14.65 14.59 14.62 368,368 +0.03(+0.21%)
Jun 15, 2023 14.60 14.62 14.59 14.59 179,516 +7.63(+109.63%)
May 08, 2023 6.750 7.130 6.750 6.960 94,765 +0.28(+4.19%)
May 05, 2023 6.940 7.130 6.590 6.680 68,810 -0.11(-1.62%)
May 04, 2023 6.470 7.070 6.280 6.790 102,756 +0.65(+10.59%)
May 03, 2023 6.690 7.130 6.140 6.140 159,485 -0.62(-9.17%)
May 02, 2023 6.720 6.970 6.270 6.760 177,657 +0.05(+0.75%)
May 01, 2023 7.070 7.100 6.670 6.710 70,318 -0.39(-5.49%)
Apr 28, 2023 7.090 7.280 6.954 7.100 65,429 +0.06(+0.85%)
Apr 27, 2023 7.040 7.145 6.940 7.040 46,503 +0.03(+0.43%)
Apr 26, 2023 7.230 7.540 6.990 7.010 52,781 -0.17(-2.37%)
Apr 25, 2023 7.580 7.580 7.000 7.180 100,669 -0.43(-5.65%)
Apr 24, 2023 7.730 7.900 7.410 7.610 106,871 -0.14(-1.81%)
Apr 21, 2023 7.240 7.880 7.235 7.750 119,171 +0.56(+7.79%)
Apr 20, 2023 7.910 8.005 7.190 7.190 261,809 -0.78(-9.79%)
Apr 19, 2023 7.820 8.150 7.690 7.970 186,188 +0.16(+2.05%)
Apr 18, 2023 8.020 8.020 7.550 7.810 104,670 +0.00(+0.00%)
Apr 17, 2023 7.510 8.000 7.500 7.810 128,850 +0.29(+3.86%)
Apr 14, 2023 7.730 7.950 7.400 7.520 95,190 -0.15(-1.96%)
Apr 13, 2023 7.400 7.780 7.270 7.670 139,122 +0.28(+3.79%)
Apr 12, 2023 6.990 7.490 6.855 7.390 214,933 +0.45(+6.48%)
Apr 11, 2023 7.080 7.100 6.360 6.940 398,453 -0.08(-1.14%)
Apr 10, 2023 7.740 7.990 6.990 7.020 91,719 -0.82(-10.46%)
Apr 06, 2023 8.030 8.220 7.780 7.840 143,563 -0.31(-3.80%)
Apr 05, 2023 8.330 8.649 7.990 8.150 139,422 -0.28(-3.32%)
Apr 04, 2023 8.930 8.930 8.430 8.430 44,571 -0.63(-6.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.