$27.50 +1.10 (%) Greenhill & Co Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201726.7027.5526.6827.50325,699
1/12/201727.1027.1026.1026.40447,409
1/11/201726.6027.5626.3527.25580,556
1/10/201726.7527.0026.4026.70594,739
1/9/201727.7027.7026.5027.45224,675
1/6/201727.9528.0527.5527.80312,762
1/5/201728.6028.8027.7027.85544,965
1/4/201728.8529.6028.7529.50333,133
1/3/201728.1528.8528.0528.65549,084
12/30/201628.0028.0027.4527.70218,140
12/29/201627.6028.2027.4027.95408,337
12/28/201628.3028.3027.4027.45312,474
12/27/201629.0529.1527.9528.20401,255
12/23/201628.8029.0528.5529.05146,752
12/22/201628.9529.1028.6528.85255,925
12/21/201628.9529.0528.6029.00284,957
12/20/201628.1028.9028.0528.85305,045
12/19/201627.1528.0327.0027.95386,460
12/16/201627.2527.6526.9527.00739,167
12/15/201627.4527.8527.0027.10427,320
12/14/201627.8027.9526.8027.20657,167
12/13/201627.5028.3527.3528.15759,467
12/12/201628.0028.0527.2527.45331,078
12/9/201628.3028.3027.7028.05339,068
12/8/201628.1028.4527.8028.35542,183
12/7/201628.4028.4527.9027.95320,355
12/6/201627.8528.6027.7028.45551,670
12/5/201627.6028.3827.6027.85519,787
12/2/201628.1028.3027.7528.05330,787
12/1/201627.7528.7527.7528.20449,956
11/30/201628.2028.2027.5027.70300,415
11/29/201628.0028.1527.4027.75488,217
11/28/201628.7528.8027.9028.05574,920
11/25/201628.8529.0528.6028.95121,780
11/23/201628.7529.1028.5528.85304,831
11/22/201628.3528.8527.9028.75375,933
11/21/201628.2528.3027.7028.05319,448
11/18/201628.0028.5027.6528.10341,513
11/17/201627.6528.0327.2527.85298,802
11/16/201627.1527.7526.8527.60416,585
11/15/201626.6027.3025.8627.25312,606
11/14/201626.2527.5025.9526.80454,979
11/11/201624.7025.9024.6525.90590,631
11/10/201623.8025.0023.5524.90966,122
11/9/201623.1023.9022.8523.65790,301
11/8/201623.1023.2522.8023.05309,523
11/7/201624.2024.2023.2023.25358,622
11/4/201623.1523.3022.8523.20387,160
11/3/201622.7523.2522.5523.20368,993
11/2/201623.3523.5022.5522.65388,612
11/1/201623.5523.7323.0023.45446,410
10/31/201624.0524.0523.3023.45431,280
10/28/201623.7523.9823.4023.90678,576
10/27/201623.9023.9523.4023.65456,936
10/26/201623.6524.2023.5023.70364,105
10/25/201621.8024.3021.8023.80931,453
10/24/201623.5023.7523.1323.55531,047
10/21/201622.5023.2522.4523.20346,808
10/20/201622.9022.9522.5022.65273,454
10/19/201623.0523.0522.7522.90439,462
10/18/201623.3523.4522.7522.95334,855
10/17/201623.0523.1022.6022.70398,878
10/14/201622.6523.3422.6523.07513,172
10/13/201622.5422.6622.1622.41487,844
10/12/201622.5723.2722.5122.78486,737
10/11/201623.0623.1222.4322.52617,663
10/10/201622.9523.1522.7123.00736,140
10/7/201622.8523.0422.5322.69756,213
10/6/201623.4723.5522.8322.94750,222
10/5/201623.5423.8223.3623.41548,714
10/4/201623.4023.6423.1823.32312,559
10/3/201623.5423.7023.1223.24533,342
9/30/201623.6123.7723.3623.57378,565
9/29/201623.1223.9723.1223.36472,236
9/28/201622.8423.2022.5223.19411,003
9/27/201622.5422.7422.1022.731,199,148
9/26/201623.1423.2022.4822.58621,386
9/23/201623.3623.6923.1423.24278,976
9/22/201623.8523.9323.0823.46608,135
9/21/201623.4123.7623.1823.59359,238
9/20/201623.2223.3323.0423.19312,559
9/19/201623.5523.7122.9223.05390,024
9/16/201623.2723.6523.0123.48531,238
9/15/201622.8423.8222.8423.53614,356
9/14/201622.6323.0322.3722.81363,473
9/13/201622.6722.7622.1422.63340,282
9/12/201622.2523.1221.9722.97479,012
9/9/201622.6523.0522.4222.42437,510
9/8/201622.8123.2022.6022.77363,671
9/7/201622.3522.8822.3522.82406,332
9/6/201622.4722.5222.0322.41407,905
9/2/201622.0722.6021.8922.36345,244
9/1/201623.0623.0922.0922.53683,002
8/31/201622.8323.3122.3922.94442,646
8/30/201622.3022.9722.3022.89471,742
8/29/201622.4022.7922.2522.29296,113
8/26/201622.5022.7622.2822.40414,591
8/25/201622.0522.4621.8622.45239,951
8/24/201622.3522.4822.0122.14188,521
8/23/201622.1122.7021.9322.29357,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center