$18.35 -0.05 (%) Greenhill & Co Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201618.4018.5418.1018.35365,027
7/21/201618.5918.8818.2218.40440,953
7/20/201618.9819.2118.5119.14293,942
7/19/201619.0919.3018.7018.78196,394
7/18/201619.0019.3118.9419.25185,928
7/15/201618.6819.0218.2619.01381,698
7/14/201618.5518.7918.2318.55444,753
7/13/201618.1118.2417.7518.15467,451
7/12/201617.8918.2217.7618.13870,126
7/11/201617.6117.7717.2917.60455,443
7/8/201617.5517.9617.2117.60582,821
7/7/201616.7617.5016.7617.16730,396
7/6/201615.8417.0715.7016.77662,259
7/5/201615.9916.0915.6616.00718,913
7/1/201616.0016.6515.9516.21575,650
6/30/201616.0516.1415.6216.10740,178
6/29/201616.1316.1315.8016.00971,736
6/28/201616.6516.8115.7815.931,055,183
6/27/201617.9217.9216.0116.34686,789
6/24/201618.9519.3318.1318.27822,483
6/23/201620.1620.3920.0820.28302,773
6/22/201619.4419.9219.3119.79245,801
6/21/201619.8319.8519.3819.40164,112
6/20/201619.8919.9519.6619.71179,339
6/17/201619.4219.9519.2919.42429,846
6/16/201618.8719.3718.7019.34225,162
6/15/201618.9919.5018.8919.05220,419
6/14/201619.3719.6018.7918.94338,568
6/13/201619.3119.7419.3119.46295,487
6/10/201619.4319.7319.2319.50358,394
6/9/201619.9519.9819.5119.74319,431
6/8/201620.1220.3720.0520.17259,091
6/7/201620.3420.4920.1220.13284,331
6/6/201619.7720.4419.7120.34397,235
6/3/201620.4020.4019.7520.24537,065
6/2/201620.7220.8820.3620.52232,637
6/1/201620.3620.9420.0120.86427,116
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center