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 (%)
Nov 30, 2023 14.89 0 -0.02(-0.13%)
Nov 29, 2023 14.74 14.97 14.74 14.91 2,719,055 +0.17(+1.15%)
Nov 28, 2023 14.74 14.76 14.74 14.74 266,734 +0.00(+0.00%)
Nov 27, 2023 14.72 14.78 14.72 14.74 262,271 +0.02(+0.14%)
Nov 24, 2023 14.72 14.74 14.70 14.72 144,026 +0.00(+0.00%)
Nov 22, 2023 14.70 14.73 14.69 14.72 100,627 +0.03(+0.20%)
Nov 21, 2023 14.66 14.72 14.66 14.69 376,753 +0.00(+0.00%)
Nov 20, 2023 14.72 14.72 14.67 14.69 479,130 +0.00(+0.00%)
Nov 17, 2023 14.57 14.69 14.57 14.69 602,314 +0.14(+0.96%)
Nov 16, 2023 14.60 14.60 14.53 14.55 682,224 -0.03(-0.20%)
Nov 15, 2023 14.55 14.63 14.55 14.58 319,244 +0.00(+0.00%)
Nov 14, 2023 14.61 14.70 14.51 14.58 698,626 +0.07(+0.48%)
Nov 13, 2023 14.75 14.77 14.31 14.51 1,981,511 -0.24(-1.62%)
Nov 10, 2023 14.75 14.76 14.74 14.75 284,042 +0.02(+0.13%)
Nov 09, 2023 14.75 14.75 14.72 14.73 41,251 +0.00(+0.00%)
Nov 08, 2023 14.79 14.79 14.72 14.73 255,573 -0.04(-0.27%)
Nov 07, 2023 14.79 14.79 14.72 14.77 138,041 +0.03(+0.20%)
Nov 06, 2023 14.79 14.79 14.74 14.74 39,717 -0.02(-0.13%)
Nov 03, 2023 14.77 14.80 14.71 14.76 309,892 +0.01(+0.07%)
Nov 02, 2023 14.75 14.81 14.73 14.75 113,209 +0.02(+0.13%)
Nov 01, 2023 14.71 14.75 14.71 14.73 116,487 +0.02(+0.14%)
Oct 31, 2023 14.67 14.72 14.67 14.71 116,595 +0.02(+0.14%)
Oct 30, 2023 14.70 14.70 14.68 14.69 141,318 +0.00(+0.00%)
Oct 27, 2023 14.69 14.70 14.67 14.69 38,621 +0.01(+0.07%)
Oct 26, 2023 14.69 14.70 14.67 14.68 56,887 +0.01(+0.07%)
Oct 25, 2023 14.69 14.70 14.67 14.67 85,889 -0.03(-0.20%)
Oct 24, 2023 14.71 14.71 14.68 14.70 115,135 +0.00(+0.00%)
Oct 23, 2023 14.69 14.71 14.69 14.70 115,624 +0.00(+0.00%)
Oct 20, 2023 14.69 14.70 14.69 14.70 66,568 +0.00(+0.00%)
Oct 19, 2023 14.71 14.71 14.69 14.70 94,356 +0.00(+0.00%)
Oct 18, 2023 14.69 14.73 14.69 14.70 94,515 +0.00(+0.00%)
Oct 17, 2023 14.69 14.73 14.69 14.70 69,455 -0.01(-0.07%)
Oct 16, 2023 14.67 14.77 14.67 14.71 118,246 +0.01(+0.07%)
Oct 13, 2023 14.71 14.71 14.67 14.70 567,183 +0.03(+0.20%)
Oct 12, 2023 14.71 14.74 14.66 14.67 540,441 -0.04(-0.27%)
Oct 11, 2023 14.76 14.77 14.71 14.71 50,898 -0.02(-0.14%)
Oct 10, 2023 14.75 14.77 14.72 14.73 83,708 -0.01(-0.07%)
Oct 09, 2023 14.68 14.74 14.68 14.74 64,612 +0.03(+0.20%)
Oct 06, 2023 14.71 14.72 14.70 14.71 70,523 +0.00(+0.00%)
Oct 05, 2023 14.73 14.75 14.70 14.71 99,029 -0.02(-0.14%)
Oct 04, 2023 14.70 14.73 14.68 14.73 214,113 +0.02(+0.14%)
Oct 03, 2023 14.70 14.72 14.70 14.71 138,342 +0.00(+0.00%)
Oct 02, 2023 14.70 14.74 14.70 14.71 69,922 +0.01(+0.07%)
Sep 29, 2023 14.74 14.76 14.70 14.70 52,776 +0.00(+0.00%)
Sep 28, 2023 14.69 14.72 14.69 14.70 61,696 +0.01(+0.07%)
Sep 27, 2023 14.74 14.74 14.69 14.69 247,475 +0.00(+0.00%)
Sep 26, 2023 14.68 14.78 14.68 14.69 89,034 -0.01(-0.07%)
Sep 25, 2023 14.67 14.72 14.71 14.70 64,729 +0.01(+0.07%)
Sep 22, 2023 14.75 14.75 14.68 14.69 124,575 +0.01(+0.07%)
Sep 21, 2023 14.67 14.70 14.67 14.68 270,104 -0.02(-0.14%)
Sep 20, 2023 14.68 14.73 14.68 14.70 362,429 +0.03(+0.20%)
Sep 19, 2023 14.68 14.70 14.67 14.67 147,594 -0.01(-0.07%)
Sep 18, 2023 14.68 14.68 14.67 14.68 84,332 +0.01(+0.07%)
Sep 15, 2023 14.67 14.69 14.67 14.67 46,843 -0.02(-0.13%)
Sep 14, 2023 14.71 14.71 14.67 14.69 198,443 +0.03(+0.20%)
Sep 13, 2023 14.70 14.70 14.65 14.66 174,904 +0.00(+0.00%)
Sep 12, 2023 14.65 14.71 14.64 14.66 261,563 +0.04(+0.27%)
Sep 11, 2023 14.60 14.68 14.60 14.62 42,456 +0.04(+0.27%)
Sep 08, 2023 14.66 14.66 14.58 14.58 80,238 +0.01(+0.07%)
Sep 07, 2023 14.60 14.60 14.57 14.57 113,944 +0.00(+0.00%)
Sep 06, 2023 14.60 14.63 14.57 14.57 201,696 -0.02(-0.14%)
Sep 05, 2023 14.55 14.59 14.55 14.59 166,605 +0.02(+0.14%)
Sep 01, 2023 14.57 14.58 14.56 14.57 55,087 +0.02(+0.14%)
Aug 31, 2023 14.56 14.56 14.55 14.55 25,303 +0.00(+0.00%)
Aug 30, 2023 14.57 14.58 14.55 14.55 130,107 +0.00(+0.00%)
Aug 29, 2023 14.60 14.60 14.53 14.55 229,684 -0.01(-0.07%)
Aug 28, 2023 14.57 14.59 14.56 14.56 88,620 +0.00(+0.00%)
Aug 25, 2023 14.57 14.57 14.55 14.56 62,025 +0.01(+0.07%)
Aug 24, 2023 14.53 14.56 14.53 14.55 182,997 +0.02(+0.14%)
Aug 23, 2023 14.57 14.57 14.52 14.53 297,849 -0.03(-0.20%)
Aug 22, 2023 14.59 14.60 14.55 14.56 55,275 -0.02(-0.14%)
Aug 21, 2023 14.55 14.60 14.55 14.58 72,444 +0.05(+0.34%)
Aug 18, 2023 14.51 14.55 14.51 14.53 64,054 -0.01(-0.07%)
Aug 17, 2023 14.53 14.58 14.53 14.54 56,130 -0.01(-0.07%)
Aug 16, 2023 14.54 14.59 14.50 14.55 120,584 +0.01(+0.07%)
Aug 15, 2023 14.55 14.55 14.54 14.54 36,466 +0.00(+0.00%)
Aug 14, 2023 14.53 14.56 14.52 14.54 70,193 +0.00(+0.00%)
Aug 11, 2023 14.51 14.55 14.51 14.54 50,891 +0.03(+0.20%)
Aug 10, 2023 14.55 14.58 14.51 14.51 78,409 -0.01(-0.07%)
Aug 09, 2023 14.52 14.53 14.52 14.52 32,932 +0.00(+0.00%)
Aug 08, 2023 14.51 14.54 14.51 14.52 64,771 +0.01(+0.07%)
Aug 07, 2023 14.51 14.52 14.51 14.51 50,342 +0.00(+0.00%)
Aug 04, 2023 14.51 14.53 14.51 14.51 85,335 -0.01(-0.07%)
Aug 03, 2023 14.52 14.54 14.51 14.52 163,074 +0.01(+0.07%)
Aug 02, 2023 14.50 14.53 14.50 14.51 90,807 -0.02(-0.14%)
Aug 01, 2023 14.50 14.53 14.50 14.53 64,833 +0.03(+0.20%)
Jul 31, 2023 14.54 14.55 14.49 14.50 241,700 +0.00(+0.00%)
Jul 28, 2023 14.56 14.56 14.50 14.50 73,798 +0.00(+0.00%)
Jul 27, 2023 14.55 14.56 14.48 14.50 177,972 -0.02(-0.14%)
Jul 26, 2023 14.56 14.56 14.50 14.52 168,518 -0.02(-0.14%)
Jul 25, 2023 14.54 14.56 14.53 14.54 280,011 +0.01(+0.07%)
Jul 24, 2023 14.53 14.58 14.53 14.53 183,303 -0.03(-0.20%)
Jul 21, 2023 14.57 14.58 14.55 14.56 48,778 +0.01(+0.07%)
Jul 20, 2023 14.55 14.57 14.54 14.55 63,392 +0.01(+0.07%)
Jul 19, 2023 14.56 14.58 14.54 14.54 109,009 -0.03(-0.20%)
Jul 18, 2023 14.55 14.57 14.55 14.57 60,754 +0.03(+0.20%)
Jul 17, 2023 14.55 14.57 14.46 14.54 270,074 -0.01(-0.07%)
Jul 14, 2023 14.55 14.57 14.55 14.55 156,224 +0.01(+0.07%)
Jul 13, 2023 14.52 14.55 14.52 14.54 105,955 +0.01(+0.07%)
Jul 12, 2023 14.51 14.56 14.51 14.53 108,124 -0.01(-0.07%)
Jul 11, 2023 14.51 14.55 14.49 14.54 115,666 +0.05(+0.34%)
Jul 10, 2023 14.49 14.50 14.49 14.49 172,945 +0.02(+0.14%)
Jul 07, 2023 14.45 14.49 14.45 14.47 78,344 +0.02(+0.14%)
Jul 06, 2023 14.47 14.52 14.45 14.45 77,167 +0.00(+0.00%)
Jul 05, 2023 14.45 14.47 14.45 14.45 53,741 +0.00(+0.00%)
Jul 03, 2023 14.45 14.50 14.45 14.45 29,435 +0.00(+0.00%)
Jun 30, 2023 14.47 14.49 14.45 14.45 93,455 +0.00(+0.00%)
Jun 29, 2023 14.44 14.46 14.43 14.45 58,247 +0.03(+0.21%)
Jun 28, 2023 14.42 14.44 14.42 14.42 73,861 +0.01(+0.07%)
Jun 27, 2023 14.43 14.44 14.41 14.41 193,757 +0.00(+0.00%)
Jun 26, 2023 14.42 14.45 14.41 14.41 283,940 -0.01(-0.07%)
Jun 23, 2023 14.42 14.44 14.41 14.42 106,603 -0.01(-0.07%)
Jun 22, 2023 14.42 14.44 14.42 14.43 203,842 +0.00(+0.00%)
Jun 21, 2023 14.43 14.46 14.41 14.43 146,254 +0.00(+0.00%)
Jun 20, 2023 14.41 14.46 14.40 14.43 235,818 +0.01(+0.07%)
Jun 16, 2023 14.40 14.45 14.39 14.42 373,361 +0.03(+0.21%)
Jun 15, 2023 14.40 14.42 14.39 14.39 181,949 +0.00(+0.00%)
Jun 14, 2023 14.41 14.45 14.39 14.39 181,270 +0.00(+0.00%)
Jun 13, 2023 14.41 14.44 14.39 14.39 109,073 +0.00(+0.00%)
Jun 12, 2023 14.42 14.44 14.39 14.39 228,305 -0.01(-0.07%)
Jun 09, 2023 14.39 14.43 14.38 14.40 283,960 +0.02(+0.14%)
Jun 08, 2023 14.38 14.43 14.37 14.38 137,395 +0.00(+0.00%)
Jun 07, 2023 14.45 14.46 14.36 14.38 186,093 +0.02(+0.14%)
Jun 06, 2023 14.48 14.56 14.33 14.37 378,174 -0.13(-0.88%)
Jun 05, 2023 14.24 14.67 14.21 14.49 425,450 +0.25(+1.79%)
Jun 02, 2023 14.21 14.27 14.17 14.24 397,337 +0.03(+0.21%)
Jun 01, 2023 14.23 14.31 14.15 14.21 462,615 +0.02(+0.14%)
May 31, 2023 14.21 14.26 14.11 14.19 765,856 -0.03(-0.21%)
May 30, 2023 14.26 14.28 14.22 14.22 554,084 +0.01(+0.07%)
May 26, 2023 14.35 14.38 14.01 14.21 955,685 -0.13(-0.89%)
May 25, 2023 14.40 14.41 14.32 14.34 683,956 -0.08(-0.54%)
May 24, 2023 14.39 14.43 14.36 14.42 1,399,219 +0.03(+0.20%)
May 23, 2023 14.38 14.41 14.37 14.39 738,463 +0.02(+0.14%)
May 22, 2023 14.35 14.55 14.34 14.37 3,428,920 +7.72(+116.22%)
May 19, 2023 6.899 6.899 6.644 6.644 24,081 -0.16(-2.31%)
May 18, 2023 6.889 6.889 6.673 6.801 24,112 -0.10(-1.42%)
May 17, 2023 6.595 6.987 6.512 6.899 72,095 +0.38(+5.86%)
May 16, 2023 6.644 6.693 6.478 6.517 39,385 -0.21(-3.06%)
May 15, 2023 6.546 6.928 6.546 6.722 31,599 +0.11(+1.63%)
May 12, 2023 6.752 7.134 6.468 6.615 158,208 -0.14(-2.03%)
May 11, 2023 6.556 6.977 6.409 6.752 157,982 +0.25(+3.92%)
May 10, 2023 6.771 6.962 6.478 6.497 57,153 -0.28(-4.19%)
May 09, 2023 6.605 7.173 6.546 6.781 95,242 -0.04(-0.57%)
May 08, 2023 6.615 6.987 6.615 6.820 96,703 +0.27(+4.19%)
May 05, 2023 6.801 6.987 6.458 6.546 70,217 -0.11(-1.62%)
May 04, 2023 6.340 6.928 6.154 6.654 104,857 +0.64(+10.59%)
May 03, 2023 6.556 6.987 6.017 6.017 162,747 -0.61(-9.17%)
May 02, 2023 6.585 6.830 6.144 6.625 181,290 +0.05(+0.75%)
May 01, 2023 6.928 6.958 6.536 6.575 71,756 -0.38(-5.49%)
Apr 28, 2023 6.948 7.134 6.814 6.958 66,767 +0.06(+0.85%)
Apr 27, 2023 6.899 7.002 6.801 6.899 47,454 +0.03(+0.43%)
Apr 26, 2023 7.085 7.389 6.850 6.869 53,860 -0.17(-2.37%)
Apr 25, 2023 7.428 7.428 6.860 7.036 102,728 -0.42(-5.65%)
Apr 24, 2023 7.575 7.742 7.261 7.457 109,057 -0.14(-1.81%)
Apr 21, 2023 7.095 7.722 7.090 7.595 121,608 +0.55(+7.79%)
Apr 20, 2023 7.751 7.845 7.046 7.046 267,164 -0.76(-9.79%)
Apr 19, 2023 7.663 7.987 7.536 7.810 189,996 +0.16(+2.05%)
Apr 18, 2023 7.859 7.859 7.399 7.653 106,810 +0.00(+0.00%)
Apr 17, 2023 7.359 7.840 7.350 7.653 131,485 +0.28(+3.86%)
Apr 14, 2023 7.575 7.791 7.252 7.369 97,137 -0.15(-1.96%)
Apr 13, 2023 7.252 7.624 7.124 7.516 141,967 +0.27(+3.79%)
Apr 12, 2023 6.850 7.340 6.718 7.242 219,329 +0.44(+6.48%)
Apr 11, 2023 6.938 6.958 6.233 6.801 406,603 -0.08(-1.14%)
Apr 10, 2023 7.585 7.830 6.850 6.879 93,595 -0.80(-10.46%)
Apr 06, 2023 7.869 8.055 7.624 7.683 146,499 -0.30(-3.80%)
Apr 05, 2023 8.163 8.476 7.830 7.987 142,273 -0.27(-3.32%)
Apr 04, 2023 8.751 8.751 8.261 8.261 45,482 -0.62(-6.95%)
Apr 03, 2023 8.575 9.172 8.457 8.878 71,475 +0.19(+2.14%)
Mar 31, 2023 8.771 8.771 8.565 8.692 25,284 -0.08(-0.89%)
Mar 30, 2023 8.981 8.981 8.673 8.771 14,428 -0.07(-0.78%)
Mar 29, 2023 8.653 8.918 8.437 8.839 44,287 +0.27(+3.20%)
Mar 28, 2023 8.575 8.761 8.437 8.565 47,919 -0.08(-0.91%)
Mar 27, 2023 8.428 8.800 8.344 8.643 29,808 +0.27(+3.28%)
Mar 24, 2023 8.045 8.560 7.898 8.369 44,351 +0.12(+1.43%)
Mar 23, 2023 8.535 8.704 8.150 8.251 57,684 -0.31(-3.66%)
Mar 22, 2023 8.888 8.975 8.535 8.565 30,126 -0.32(-3.64%)
Mar 21, 2023 8.888 9.260 8.673 8.888 60,127 +0.12(+1.34%)
Mar 20, 2023 8.996 9.114 8.731 8.771 47,684 -0.23(-2.51%)
Mar 17, 2023 9.035 9.212 8.790 8.996 72,229 -0.26(-2.86%)
Mar 16, 2023 8.633 9.319 8.614 9.261 56,600 +0.50(+5.70%)
Mar 15, 2023 8.937 9.191 8.702 8.761 41,036 -0.51(-5.50%)
Mar 14, 2023 9.172 9.631 8.820 9.270 71,666 +0.45(+5.11%)
Mar 13, 2023 9.388 9.393 8.790 8.820 62,641 -0.83(-8.63%)
Mar 10, 2023 10.05 10.08 9.604 9.653 41,916 -0.54(-5.29%)
Mar 09, 2023 10.71 10.75 10.14 10.19 35,591 -0.49(-4.59%)
Mar 08, 2023 10.63 10.76 10.39 10.68 39,498 +0.10(+0.93%)
Mar 07, 2023 10.65 10.88 10.49 10.58 52,874 -0.13(-1.19%)
Mar 06, 2023 10.90 10.91 10.52 10.71 44,601 -0.17(-1.61%)
Mar 03, 2023 11.03 11.10 10.76 10.89 35,902 -0.07(-0.62%)
Mar 02, 2023 10.74 11.12 10.74 10.95 40,483 -0.06(-0.53%)
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.