$40.08 -0.22 (%) Greenhill & Co Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
5/22/201540.3440.6339.8540.08110,978
5/21/201540.4840.7740.1140.30168,011
5/20/201540.5940.8740.1240.65255,496
5/19/201541.0341.3740.3440.59138,918
5/18/201540.3941.1640.2841.15164,394
5/15/201540.3040.5039.5740.41218,256
5/14/201540.3840.6639.8840.42162,713
5/13/201539.9640.3839.5340.15139,334
5/12/201540.1640.4039.2839.97212,074
5/11/201540.3941.3440.3940.54159,435
5/8/201540.6940.8040.2940.46203,624
5/7/201539.6340.4939.5040.25193,693
5/6/201539.6639.8339.2539.56147,946
5/5/201539.9240.3239.5939.68162,192
5/4/201539.7440.3539.6039.92242,522
5/1/201539.6239.9739.2539.70296,342
4/30/201540.6740.9639.3039.55358,280
4/29/201541.6341.7540.9040.92458,119
4/28/201542.4142.4141.6741.85437,833
4/27/201543.2443.5742.2442.30350,493
4/24/201543.1743.9942.2443.08264,262
4/23/201542.2043.4942.0342.82356,864
4/22/201542.7042.9542.2642.42303,555
4/21/201542.2243.1842.1042.75255,188
4/20/201541.9542.4641.8742.10326,354
4/17/201541.7141.7140.7741.56207,809
4/16/201541.2742.1441.1041.91250,267
4/15/201541.3141.7341.0941.25368,455
4/14/201541.9242.1741.1241.17245,663
4/13/201541.9942.3941.8142.02185,922
4/10/201541.3642.1341.1841.77305,152
4/9/201540.4041.2540.0041.16226,897
4/8/201540.2540.6039.9140.18286,803
4/7/201540.5040.8840.0740.10220,624
4/6/201540.2141.2939.9940.56232,771
4/2/201540.3940.8440.1040.54200,082
4/1/201539.7840.9039.1040.52371,045
3/31/201539.7039.9639.3039.65344,132
3/30/201539.9039.9839.6239.93440,941
3/27/201539.6739.9039.4639.69194,297
3/26/201539.6439.9039.2739.76222,980
3/25/201539.9039.9039.4439.66224,206
3/24/201540.1240.3339.7739.90283,509
3/23/201540.2240.4339.8440.11223,498
3/20/201539.3940.6139.1240.22517,617
3/19/201539.9940.3738.9239.16348,296
3/18/201539.9140.3939.6540.11292,686
3/17/201540.4740.5739.7940.08347,887
3/16/201539.9940.7839.8040.66413,882
3/13/201539.9440.1839.5739.86409,369
3/12/201540.0440.2539.5340.10316,490
3/11/201539.2640.2238.8739.69593,285
3/10/201537.2139.0236.8938.96843,875
3/9/201537.2537.7837.0937.70323,317
3/6/201537.0037.9636.9237.30320,966
3/5/201537.4037.4036.8337.19483,091
3/4/201537.9138.0337.4037.43400,734
3/3/201538.6938.8537.8538.00174,586
3/2/201538.2738.9237.8838.88286,902
2/27/201539.5939.9538.4638.71451,696
2/26/201539.1339.9938.9939.68186,108
2/25/201540.1840.2138.9939.19254,901
2/24/201539.8540.7139.7440.29313,615
2/23/201539.9540.4239.1439.59381,831
2/20/201539.7440.0338.5739.95430,577
2/19/201538.7640.0038.5539.83421,889
2/18/201539.4339.4338.4838.68378,968
2/17/201538.9439.6438.8139.26364,745
2/13/201537.0038.3437.0038.24466,868
2/12/201537.0437.5036.7037.04489,620
2/11/201537.0237.5336.3736.69525,823
2/10/201536.3038.2036.3036.98555,865
2/9/201536.2636.7235.4535.65382,643
2/6/201536.0936.9636.0936.56470,145
2/5/201535.1436.0434.8135.89378,227
2/4/201535.4935.6734.7634.90427,334
2/3/201534.7835.6434.7435.50488,819
2/2/201536.0536.8034.3634.40736,357
1/30/201536.8337.8036.4236.88537,742
1/29/201536.3437.9235.6337.601,143,184
1/28/201539.5139.5738.0738.23263,095
1/27/201539.2239.8038.8939.51301,830
1/26/201538.9939.7338.6939.69521,506
1/23/201538.7839.3538.5238.98426,845
1/22/201538.7039.3437.8839.05550,793
1/21/201538.5838.5837.6938.25325,755
1/20/201539.3539.5638.6338.65335,197
1/16/201538.4239.3138.2139.27194,477
1/15/201539.8639.9538.4038.77280,159
1/14/201540.3040.3639.1840.00211,704
1/13/201540.9941.5140.2040.93264,652
1/12/201541.7742.0340.8641.48247,499
1/9/201542.9342.9341.7141.95289,555
1/8/201543.2343.4642.8243.14143,595
1/7/201542.0043.0341.8142.92221,491
1/6/201542.9243.2641.5541.76285,875
1/5/201543.3543.6342.6342.91186,970
1/2/201543.9144.0243.1843.79253,942
12/31/201443.2844.4342.9843.60240,369
12/30/201443.2943.4942.9943.1982,095
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center