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 (%)
Sep 30, 2020 10.30 10.52 10.17 10.37 93,925 +0.09(+0.89%)
Sep 29, 2020 10.22 10.45 10.02 10.28 79,345 +0.06(+0.63%)
Sep 28, 2020 10.13 10.52 10.13 10.22 104,979 +0.21(+2.10%)
Sep 25, 2020 10.72 10.72 9.834 10.01 158,432 -0.81(-7.52%)
Sep 24, 2020 11.00 11.11 10.77 10.82 62,127 -0.13(-1.17%)
Sep 23, 2020 11.13 11.32 10.84 10.95 155,682 -0.21(-1.88%)
Sep 22, 2020 11.10 11.23 10.93 11.16 78,283 +0.05(+0.49%)
Sep 21, 2020 11.07 11.18 10.87 11.10 113,394 -0.24(-2.09%)
Sep 18, 2020 11.31 11.42 11.09 11.34 273,755 +0.08(+0.73%)
Sep 17, 2020 11.53 11.53 11.16 11.26 83,587 -0.41(-3.52%)
Sep 16, 2020 11.53 11.95 11.37 11.67 119,406 +0.16(+1.35%)
Sep 15, 2020 11.30 11.55 11.10 11.52 111,901 +0.27(+2.44%)
Sep 14, 2020 11.04 11.40 11.00 11.24 92,747 +0.29(+2.67%)
Sep 11, 2020 10.88 11.01 10.80 10.95 78,121 +0.06(+0.59%)
Sep 10, 2020 10.89 10.96 10.74 10.89 123,566 +0.02(+0.17%)
Sep 09, 2020 10.82 10.92 10.68 10.87 80,780 +0.13(+1.19%)
Sep 08, 2020 10.82 10.85 10.49 10.74 142,398 -0.22(-2.00%)
Sep 04, 2020 10.73 11.20 10.68 10.96 150,554 +0.48(+4.53%)
Sep 03, 2020 10.46 10.62 10.42 10.48 82,344 +0.05(+0.44%)
Sep 02, 2020 10.28 10.53 10.19 10.44 110,387 +0.20(+1.96%)
Sep 01, 2020 10.14 10.33 10.14 10.24 122,121 +0.03(+0.27%)
Aug 31, 2020 10.29 10.41 10.14 10.21 164,878 -0.06(-0.62%)
Aug 28, 2020 10.28 10.40 10.11 10.27 132,324 +0.06(+0.62%)
Aug 27, 2020 10.21 10.48 10.17 10.21 146,021 +0.00(+0.00%)
Aug 26, 2020 10.65 10.73 10.13 10.21 96,809 -0.46(-4.35%)
Aug 25, 2020 10.92 11.03 10.32 10.67 213,026 +0.31(+2.98%)
Aug 24, 2020 9.991 10.50 9.781 10.36 162,316 +0.56(+5.66%)
Aug 21, 2020 10.46 10.46 9.536 9.809 359,496 -0.57(-5.52%)
Aug 20, 2020 10.24 10.64 10.21 10.38 121,370 -0.02(-0.18%)
Aug 19, 2020 10.46 10.58 10.32 10.40 95,910 -0.05(-0.52%)
Aug 18, 2020 10.56 10.56 10.27 10.45 98,785 -0.20(-1.88%)
Aug 17, 2020 10.92 10.95 10.60 10.65 104,786 -0.35(-3.14%)
Aug 14, 2020 10.88 11.34 10.88 11.00 104,848 +0.04(+0.33%)
Aug 13, 2020 10.95 11.06 10.65 10.96 165,236 -0.05(-0.50%)
Aug 12, 2020 11.25 11.37 10.85 11.02 105,737 -0.23(-2.02%)
Aug 11, 2020 11.45 11.55 11.05 11.25 152,604 -0.02(-0.16%)
Aug 10, 2020 11.08 11.62 11.03 11.26 147,271 +0.25(+2.23%)
Aug 07, 2020 10.70 11.03 10.61 11.02 101,551 +0.15(+1.42%)
Aug 06, 2020 10.43 10.96 10.43 10.86 119,554 +0.20(+1.88%)
Aug 05, 2020 10.61 10.81 10.38 10.66 89,453 +0.16(+1.56%)
Aug 04, 2020 10.67 10.96 10.43 10.50 185,643 -0.35(-3.27%)
Aug 03, 2020 10.95 11.48 10.65 10.85 154,128 -0.05(-0.42%)
Jul 31, 2020 11.08 11.71 10.73 10.90 305,753 +0.72(+7.06%)
Jul 30, 2020 10.04 10.29 9.890 10.18 186,711 -0.04(-0.36%)
Jul 29, 2020 9.627 10.38 9.627 10.22 169,682 +0.76(+7.98%)
Jul 28, 2020 9.335 9.745 9.199 9.463 313,160 -0.15(-1.52%)
Jul 27, 2020 9.517 9.936 9.463 9.608 154,018 +0.05(+0.57%)
Jul 24, 2020 9.745 10.99 9.099 9.554 218,489 -0.84(-8.06%)
Jul 23, 2020 9.918 10.44 9.918 10.39 97,002 +0.32(+3.16%)
Jul 22, 2020 10.59 10.72 9.991 10.07 104,601 -0.66(-6.19%)
Jul 21, 2020 10.35 10.98 10.35 10.74 111,636 +0.55(+5.45%)
Jul 20, 2020 10.09 10.32 10.01 10.18 90,427 +0.09(+0.90%)
Jul 17, 2020 10.11 10.32 9.945 10.09 120,894 -0.04(-0.36%)
Jul 16, 2020 10.10 10.50 9.890 10.13 98,919 -0.05(-0.45%)
Jul 15, 2020 9.554 10.45 9.554 10.17 187,560 +0.95(+10.26%)
Jul 14, 2020 9.217 9.345 8.962 9.226 173,614 +0.08(+0.90%)
Jul 13, 2020 9.445 9.544 9.099 9.144 111,828 -0.32(-3.37%)
Jul 10, 2020 9.153 9.545 9.062 9.463 118,256 +0.27(+2.97%)
Jul 09, 2020 9.463 9.590 9.117 9.190 249,022 -0.31(-3.26%)
Jul 08, 2020 9.099 9.599 9.053 9.499 175,827 +0.37(+4.09%)
Jul 07, 2020 9.053 9.272 8.780 9.126 161,444 -0.03(-0.30%)
Jul 06, 2020 9.199 9.317 8.917 9.153 157,496 +0.24(+2.65%)
Jul 02, 2020 9.008 9.299 8.744 8.917 428,626 +0.25(+2.83%)
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.