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

Greenhill & Company Inc (NY: GHL )

14.99 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 11.17 11.80 10.81 10.98 303,412 +0.72(+7.06%)
Jul 30, 2020 10.11 10.37 9.967 10.26 185,282 -0.04(-0.36%)
Jul 29, 2020 9.701 10.46 9.701 10.30 168,382 +0.76(+7.98%)
Jul 28, 2020 9.407 9.820 9.270 9.536 310,761 -0.15(-1.52%)
Jul 27, 2020 9.591 10.01 9.536 9.683 152,839 +0.06(+0.57%)
Jul 24, 2020 9.820 11.08 9.169 9.627 216,816 -0.84(-8.06%)
Jul 23, 2020 9.994 10.52 9.994 10.47 96,259 +0.32(+3.16%)
Jul 22, 2020 10.67 10.80 10.07 10.15 103,800 -0.67(-6.19%)
Jul 21, 2020 10.43 11.07 10.43 10.82 110,781 +0.56(+5.45%)
Jul 20, 2020 10.17 10.40 10.09 10.26 89,734 +0.09(+0.90%)
Jul 17, 2020 10.19 10.40 10.02 10.17 119,968 -0.04(-0.36%)
Jul 16, 2020 10.18 10.58 9.967 10.21 98,161 -0.05(-0.45%)
Jul 15, 2020 9.627 10.54 9.627 10.25 186,124 +0.95(+10.26%)
Jul 14, 2020 9.288 9.417 9.032 9.297 172,285 +0.08(+0.90%)
Jul 13, 2020 9.517 9.618 9.169 9.215 110,972 -0.32(-3.37%)
Jul 10, 2020 9.224 9.618 9.132 9.536 117,351 +0.28(+2.97%)
Jul 09, 2020 9.536 9.664 9.187 9.261 247,115 -0.31(-3.26%)
Jul 08, 2020 9.169 9.673 9.123 9.572 174,480 +0.38(+4.09%)
Jul 07, 2020 9.123 9.343 8.848 9.197 160,208 -0.03(-0.30%)
Jul 06, 2020 9.270 9.389 8.986 9.224 156,289 +0.24(+2.65%)
Jul 02, 2020 9.077 9.371 8.811 8.986 425,344 +0.25(+2.83%)
Jul 01, 2020 9.252 9.307 8.481 8.738 145,252 -0.42(-4.60%)
Jun 30, 2020 9.142 9.339 8.921 9.160 116,887 -0.01(-0.10%)
Jun 29, 2020 8.738 9.572 8.738 9.169 207,855 +0.56(+6.50%)
Jun 26, 2020 8.885 8.972 8.266 8.610 247,572 -0.46(-5.06%)
Jun 25, 2020 8.674 9.105 8.582 9.068 114,930 +0.33(+3.78%)
Jun 24, 2020 8.821 8.967 8.307 8.738 181,523 -0.24(-2.66%)
Jun 23, 2020 9.371 9.627 8.949 8.976 135,540 -0.28(-2.97%)
Jun 22, 2020 9.261 9.329 8.903 9.252 117,521 -0.05(-0.49%)
Jun 19, 2020 9.747 9.783 9.151 9.297 584,030 -0.31(-3.24%)
Jun 18, 2020 9.508 9.912 9.508 9.609 167,165 -0.10(-1.04%)
Jun 17, 2020 10.35 10.35 9.683 9.710 134,853 -0.63(-6.12%)
Jun 16, 2020 10.30 10.43 9.673 10.34 108,715 +0.54(+5.52%)
Jun 15, 2020 9.224 9.921 9.224 9.802 115,410 +0.12(+1.23%)
Jun 12, 2020 9.609 9.774 9.279 9.683 130,656 +0.57(+6.24%)
Jun 11, 2020 9.362 9.499 9.041 9.114 177,507 -0.77(-7.79%)
Jun 10, 2020 10.81 10.89 9.875 9.884 78,472 -0.93(-8.57%)
Jun 09, 2020 11.32 11.52 10.58 10.81 162,405 -0.95(-8.11%)
Jun 08, 2020 11.45 11.91 11.06 11.76 274,542 +0.64(+5.77%)
Jun 05, 2020 10.41 11.69 10.32 11.12 283,889 +1.28(+13.05%)
Jun 04, 2020 9.563 9.857 9.151 9.838 171,403 +0.20(+2.09%)
Jun 03, 2020 9.297 9.875 9.297 9.637 221,210 +0.61(+6.81%)
Jun 02, 2020 8.426 9.050 8.170 9.022 238,679 +0.27(+3.04%)
Jun 01, 2020 9.258 9.258 8.720 8.756 163,021 -0.34(-3.71%)
May 29, 2020 9.368 9.377 8.975 9.094 287,897 -0.22(-2.35%)
May 28, 2020 10.71 10.72 9.258 9.313 178,274 -1.32(-12.44%)
May 27, 2020 9.650 10.68 9.577 10.64 370,074 +1.62(+18.02%)
May 26, 2020 8.984 9.212 8.465 9.012 309,608 +0.44(+5.11%)
May 22, 2020 8.255 8.647 8.227 8.574 148,992 +0.24(+2.84%)
May 21, 2020 8.674 8.839 8.237 8.337 158,474 -0.32(-3.69%)
May 20, 2020 8.620 9.076 8.483 8.656 238,861 +0.26(+3.04%)
May 19, 2020 8.510 9.130 8.309 8.401 183,626 -0.18(-2.13%)
May 18, 2020 8.191 8.939 7.954 8.583 402,832 +0.54(+6.69%)
May 15, 2020 7.507 8.145 7.461 8.045 218,280 +0.54(+7.17%)
May 14, 2020 7.470 7.707 7.133 7.507 174,446 -0.19(-2.49%)
May 13, 2020 7.908 7.908 7.197 7.698 241,671 -0.29(-3.65%)
May 12, 2020 8.355 8.373 7.963 7.990 127,966 -0.22(-2.67%)
May 11, 2020 8.209 8.508 7.872 8.209 120,431 +0.01(+0.11%)
May 08, 2020 8.273 8.483 8.054 8.200 176,510 +0.14(+1.70%)
May 07, 2020 7.780 8.437 7.680 8.063 242,348 +0.47(+6.12%)
May 06, 2020 8.008 8.045 7.516 7.598 161,218 -0.32(-4.03%)
May 05, 2020 8.346 8.373 7.844 7.917 145,612 -0.30(-3.66%)
May 04, 2020 7.872 8.319 7.753 8.218 147,365 +0.10(+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.