Greenhill & Co Inc $44.15

down -0.57


10/7/2014 04:01 PM  |  NYSE : GHL  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
7/9/201445.3245.5544.6244.72406,297
7/8/201447.0047.0044.8845.24601,001
7/7/201447.8647.8646.7447.01402,106
7/3/201447.9848.5547.9848.23137,687
7/2/201448.0048.5647.7347.85272,624
7/1/201449.2549.5848.0748.12490,434
6/30/201448.0849.2847.9549.253,561,424
6/27/201447.8048.3647.6248.27452,428
6/26/201447.5948.3647.2048.03351,371
6/25/201447.4947.8246.7447.77598,186
6/24/201447.8348.3647.4847.55224,186
6/23/201447.4548.2946.9948.07326,399
6/20/201446.4047.6246.2747.48546,437
6/19/201447.7347.7345.3345.97514,790
6/18/201448.0548.0546.5347.69495,952
6/17/201448.8048.8047.2548.15578,490
6/16/201448.3049.3748.2849.28247,569
6/13/201448.4548.7048.0548.51243,042
6/12/201447.9848.5247.9448.20195,332
6/11/201448.4648.5247.1647.96380,689
6/10/201449.2749.3648.6848.84267,176
6/9/201449.1249.5548.7749.47460,860
6/6/201448.7149.2948.5849.28220,025
6/5/201448.1948.8247.6048.37196,316
6/4/201447.7048.1847.2348.11206,102
6/3/201448.1848.3047.7047.82226,820
6/2/201449.2649.6948.1348.26280,250
5/30/201450.0550.0749.5549.72462,147
5/29/201449.8950.1049.7949.90300,248
5/28/201449.9150.3649.7749.81471,726
5/27/201448.9750.5548.8650.07342,587
5/23/201448.6148.8848.4648.75145,774
5/22/201448.1548.8147.9748.52187,713
5/21/201446.6448.2546.6348.14446,545
5/20/201448.1148.4045.8746.23596,019
5/19/201447.7548.9047.7548.30366,089
5/16/201448.4248.6047.2948.08681,201
5/15/201450.5550.5547.6948.42933,756
5/14/201452.0052.0750.9951.07273,495
5/13/201451.2652.9550.7652.231,985,857
5/12/201450.7851.7750.4151.17614,185
5/9/201450.7650.9150.0850.38297,941
5/8/201450.9151.7450.6650.96337,876
5/7/201450.5951.1349.7551.07294,937
5/6/201452.6852.9950.5450.59504,734
5/5/201450.0952.9549.9452.92709,505
5/2/201450.2351.3850.2350.76631,414
5/1/201450.2150.3149.3750.23480,110
4/30/201449.9950.3349.4950.15309,105
4/29/201449.8650.5249.6749.98289,025
4/28/201449.9650.3148.6549.47364,474
4/25/201450.5050.6749.7049.90340,309
4/24/201450.3252.4949.1950.971,039,107
4/23/201450.8452.6150.7552.29634,725
4/22/201449.7551.2749.4851.02464,870
4/21/201449.4050.1349.2149.75324,526
4/17/201449.6650.1949.2849.54442,908
4/16/201448.6749.7548.4249.61479,936
4/15/201447.6248.6246.9048.05451,179
4/14/201447.3347.6146.8147.37325,803
4/11/201447.4347.5246.8747.07258,946
4/10/201449.0949.3347.9747.99451,878
4/9/201449.0749.4548.8949.28286,695
4/8/201448.8849.2648.5148.93223,882
4/7/201449.9750.0848.3448.96433,024
4/4/201452.5452.5450.1050.20212,932
4/3/201452.7852.9351.9452.23211,038
4/2/201452.8953.1252.3252.85177,785
4/1/201452.0152.9151.8652.76375,447
3/31/201452.1052.3951.6651.98444,655
3/28/201451.7652.5551.5051.61263,211
3/27/201452.5653.1451.5351.69299,931
3/26/201454.4954.6852.5052.58431,319
3/25/201454.7854.9453.4053.99266,684
3/24/201454.4654.6753.8754.52332,781
3/21/201454.9755.1253.6754.26401,377
3/20/201454.5455.2954.2454.82249,535
3/19/201455.1255.7454.2354.62300,257
3/18/201454.8555.8354.1155.15434,154
3/17/201453.3655.3453.3654.74405,023
3/14/201453.2454.2052.6552.85226,305
3/13/201454.8354.9253.0153.43382,754
3/12/201454.0454.7653.6354.52328,380
3/11/201454.9055.4054.0054.32264,097
3/10/201454.5855.1754.0054.90408,031
3/7/201454.7555.2454.3854.74428,942
3/6/201454.3755.0153.9454.01384,452
3/5/201453.8754.6353.6054.03479,735
3/4/201452.9854.3552.9253.96569,358
3/3/201452.3352.6952.0752.17331,460
2/28/201453.3453.6852.9753.27290,565
2/27/201452.7253.4852.3653.27373,600
2/26/201453.1653.5952.5752.93314,608
2/25/201453.5054.0053.0153.16378,167
2/24/201454.3255.1453.4453.53545,138
2/21/201453.1654.6352.6854.15649,476
2/20/201451.7752.9651.3652.91416,807
2/19/201452.7453.0051.7651.78563,343
2/18/201449.3753.2449.3752.981,614,829
2/14/201449.6749.8347.9648.75551,683
Trading Center