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 (%)
Jul 31, 2020 12.18 12.87 11.79 11.98 278,200 +0.79(+7.06%)
Jul 30, 2020 11.03 11.31 10.87 11.19 169,886 -0.04(-0.36%)
Jul 29, 2020 10.58 11.41 10.58 11.23 154,391 +0.83(+7.98%)
Jul 28, 2020 10.26 10.71 10.11 10.40 284,939 -0.16(-1.52%)
Jul 27, 2020 10.46 10.92 10.40 10.56 140,139 +0.06(+0.57%)
Jul 24, 2020 10.71 12.08 10.00 10.50 198,800 -0.92(-8.06%)
Jul 23, 2020 10.90 11.47 10.90 11.42 88,261 +0.35(+3.16%)
Jul 22, 2020 11.64 11.78 10.98 11.07 95,175 -0.73(-6.19%)
Jul 21, 2020 11.38 12.07 11.38 11.80 101,576 +0.61(+5.45%)
Jul 20, 2020 11.09 11.34 11.00 11.19 82,278 +0.10(+0.90%)
Jul 17, 2020 11.11 11.34 10.93 11.09 110,000 -0.04(-0.36%)
Jul 16, 2020 11.10 11.54 10.87 11.13 90,005 -0.05(-0.45%)
Jul 15, 2020 10.50 11.49 10.50 11.18 170,658 +1.04(+10.26%)
Jul 14, 2020 10.13 10.27 9.850 10.14 157,969 +0.09(+0.90%)
Jul 13, 2020 10.38 10.49 10.00 10.05 101,751 -0.35(-3.37%)
Jul 10, 2020 10.06 10.49 9.960 10.40 107,600 +0.30(+2.97%)
Jul 09, 2020 10.40 10.54 10.02 10.10 226,581 -0.34(-3.26%)
Jul 08, 2020 10.00 10.55 9.950 10.44 159,982 +0.41(+4.09%)
Jul 07, 2020 9.950 10.19 9.650 10.03 146,896 -0.03(-0.30%)
Jul 06, 2020 10.11 10.24 9.800 10.06 143,303 +0.26(+2.65%)
Jul 02, 2020 9.900 10.22 9.610 9.800 390,000 +0.27(+2.83%)
Jul 01, 2020 10.09 10.15 9.250 9.530 133,183 -0.46(-4.60%)
Jun 30, 2020 9.970 10.19 9.730 9.990 107,175 -0.01(-0.10%)
Jun 29, 2020 9.530 10.44 9.530 10.00 190,584 +0.61(+6.50%)
Jun 26, 2020 9.690 9.785 9.015 9.390 227,000 -0.50(-5.06%)
Jun 25, 2020 9.460 9.930 9.360 9.890 105,380 +0.36(+3.78%)
Jun 24, 2020 9.620 9.780 9.060 9.530 166,440 -0.26(-2.66%)
Jun 23, 2020 10.22 10.50 9.760 9.790 124,278 -0.30(-2.97%)
Jun 22, 2020 10.10 10.18 9.710 10.09 107,756 -0.05(-0.49%)
Jun 19, 2020 10.63 10.67 9.980 10.14 535,500 -0.34(-3.24%)
Jun 18, 2020 10.37 10.81 10.37 10.48 153,275 -0.11(-1.04%)
Jun 17, 2020 11.29 11.29 10.56 10.59 123,648 -0.69(-6.12%)
Jun 16, 2020 11.23 11.38 10.55 11.28 99,682 +0.59(+5.52%)
Jun 15, 2020 10.06 10.82 10.06 10.69 105,820 +0.13(+1.23%)
Jun 12, 2020 10.48 10.66 10.12 10.56 119,800 +0.62(+6.24%)
Jun 11, 2020 10.21 10.36 9.860 9.940 162,757 -0.84(-7.79%)
Jun 10, 2020 11.79 11.88 10.77 10.78 71,952 -1.01(-8.57%)
Jun 09, 2020 12.35 12.56 11.54 11.79 148,910 -1.04(-8.11%)
Jun 08, 2020 12.49 12.99 12.06 12.83 251,729 +0.70(+5.77%)
Jun 05, 2020 11.35 12.75 11.25 12.13 260,300 +1.40(+13.05%)
Jun 04, 2020 10.43 10.75 9.980 10.73 157,161 +0.22(+2.09%)
Jun 03, 2020 10.14 10.77 10.14 10.51 202,829 +0.67(+6.81%)
Jun 02, 2020 9.190 9.870 8.910 9.840 218,846 +0.24(+2.50%)
Jun 01, 2020 10.15 10.15 9.560 9.600 148,697 -0.37(-3.71%)
May 29, 2020 10.27 10.28 9.840 9.970 262,600 -0.24(-2.35%)
May 28, 2020 11.74 11.75 10.15 10.21 162,609 -1.45(-12.44%)
May 27, 2020 10.58 11.71 10.50 11.66 337,556 +1.78(+18.02%)
May 26, 2020 9.850 10.10 9.280 9.880 282,403 +0.48(+5.11%)
May 22, 2020 9.050 9.480 9.020 9.400 135,900 +0.26(+2.84%)
May 21, 2020 9.510 9.690 9.030 9.140 144,549 -0.35(-3.69%)
May 20, 2020 9.450 9.950 9.300 9.490 217,873 +0.28(+3.04%)
May 19, 2020 9.330 10.01 9.110 9.210 167,491 -0.20(-2.13%)
May 18, 2020 8.980 9.800 8.720 9.410 367,435 +0.59(+6.69%)
May 15, 2020 8.230 8.930 8.180 8.820 199,100 +0.59(+7.17%)
May 14, 2020 8.190 8.450 7.820 8.230 159,118 -0.21(-2.49%)
May 13, 2020 8.670 8.670 7.890 8.440 220,436 -0.32(-3.65%)
May 12, 2020 9.160 9.180 8.730 8.760 116,722 -0.24(-2.67%)
May 11, 2020 9.000 9.328 8.630 9.000 109,849 +0.01(+0.11%)
May 08, 2020 9.070 9.300 8.830 8.990 161,000 +0.15(+1.70%)
May 07, 2020 8.530 9.250 8.420 8.840 221,053 +0.51(+6.12%)
May 06, 2020 8.780 8.820 8.240 8.330 147,052 -0.35(-4.03%)
May 05, 2020 9.150 9.180 8.600 8.680 132,817 -0.33(-3.66%)
May 04, 2020 8.630 9.120 8.500 9.010 134,416 +0.11(+1.24%)
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.