$20.62 +0.30 (%) Greenhill & Co Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
5/31/201620.4520.6220.3320.62301,020
5/27/201620.2820.5220.2520.32231,131
5/26/201620.4320.4520.0620.26600,994
5/25/201619.9920.5819.9920.43444,397
5/24/201619.6020.0719.5519.90234,117
5/23/201619.5819.7819.3419.51258,626
5/20/201619.2619.6919.2019.66328,409
5/19/201619.4919.8219.0519.16243,387
5/18/201619.2820.1619.2619.68406,256
5/17/201619.0119.6218.7419.37574,163
5/16/201619.1819.3118.9319.01278,791
5/13/201619.3219.7019.0219.10288,795
5/12/201619.6319.8419.1519.44392,186
5/11/201619.9320.0019.5019.50404,379
5/10/201619.9420.4719.8319.93507,878
5/9/201620.2220.3619.7519.90765,748
5/6/201620.3920.7220.1520.28462,763
5/5/201620.7620.8420.3720.54615,411
5/4/201621.0021.3320.6420.70395,683
5/3/201621.4721.5821.0421.08353,202
5/2/201621.9822.0321.2221.87770,353
4/29/201622.0622.2021.5422.02560,310
4/28/201621.7122.3521.3922.06523,435
4/27/201621.5822.2321.4921.98386,224
4/26/201621.2721.7621.1321.67326,301
4/25/201621.1621.3620.9621.19471,669
4/22/201621.3621.8321.0821.31407,958
4/21/201620.6722.5220.5021.461,014,890
4/20/201619.4920.0319.2220.03457,895
4/19/201619.8820.1319.3919.49395,014
4/18/201619.7920.1819.5319.89313,569
4/15/201620.0720.2419.8320.02279,432
4/14/201619.9720.3819.7920.10395,877
4/13/201619.4420.2019.4119.94593,586
4/12/201618.9019.4218.8819.12701,305
4/11/201619.0419.3118.7918.90490,042
4/8/201619.1019.2218.8618.99653,882
4/7/201619.7019.8918.8419.02506,450
4/6/201619.6320.2318.9119.97812,986
4/5/201620.7720.7719.8819.91600,450
4/4/201621.7621.8821.0021.07379,335
4/1/201621.9722.5021.4721.83431,188
3/31/201622.7522.9022.1922.20353,110
3/30/201621.4322.9521.4022.71933,711
3/29/201621.5421.7021.0021.37650,118
3/28/201621.9422.3121.5221.63626,928
3/24/201621.8722.0421.4121.95388,548
3/23/201622.8423.1022.1022.12615,369
3/22/201622.7423.1322.0022.87678,825
3/21/201622.5223.1922.2422.98592,796
3/18/201621.8322.5021.7822.491,090,173
3/17/201621.0321.8220.8421.67488,773
3/16/201620.9221.1520.6721.06517,682
3/15/201622.6722.7520.8621.01793,160
3/14/201622.9323.2322.8322.94484,538
3/11/201622.6223.3322.5323.00369,853
3/10/201623.1623.2721.8322.35480,948
3/9/201623.2123.3022.4423.04267,168
3/8/201623.9024.3323.1723.22344,054
3/7/201623.8624.2123.5924.12471,815
3/4/201623.8724.2223.5224.00670,349
3/3/201623.5024.3523.5023.83474,096
3/2/201623.8524.2523.3023.50411,192
3/1/201623.3224.1823.0823.95449,371
2/29/201622.7523.5222.2923.06455,992
2/26/201623.2523.6123.0223.21476,368
2/25/201621.9723.0421.9723.00303,132
2/24/201622.0622.0621.1622.01513,629
2/23/201623.1323.3222.2822.44456,548
2/22/201623.0323.4322.9423.19282,679
2/19/201622.9623.2122.5822.70326,829
2/18/201623.5323.6922.4323.12418,334
2/17/201623.4524.3223.3523.46378,211
2/16/201623.3523.8622.8423.34538,301
2/12/201622.4023.1722.1922.97581,772
2/11/201622.5522.7521.6822.13627,045
2/10/201623.3623.8622.9023.24390,814
2/9/201622.9123.4322.5523.09628,766
2/8/201623.9323.9722.7423.37375,455
2/5/201624.6825.1924.1124.26407,923
2/4/201623.6125.1723.6124.70596,001
2/3/201623.9324.1723.0323.66458,879
2/2/201625.1025.1223.5923.77592,843
2/1/201623.6325.7923.3325.37887,656
1/29/201623.8724.1723.3523.78615,894
1/28/201624.8925.3923.0023.371,192,683
1/27/201621.5222.2521.4821.65811,264
1/26/201621.1821.7120.9921.62754,650
1/25/201621.3721.7020.9721.00422,822
1/22/201621.0221.8721.0021.45325,989
1/21/201620.7321.3720.5220.61444,856
1/20/201620.2720.8619.7420.73544,758
1/19/201621.8821.8820.5420.71553,235
1/15/201621.0021.5120.5221.40568,497
1/14/201621.4721.7520.6821.67638,979
1/13/201622.7823.0121.2121.27515,676
1/12/201623.3923.4521.9522.76777,916
1/11/201624.5724.5722.8623.11944,796
1/8/201624.7125.2024.1524.15533,102
1/7/201625.4425.6724.4824.52545,267
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center