$23.42 +0.05 (%) Greenhill & Co Inc - NYSE

Feb. 9, 2016 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
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
1/6/201626.7026.9425.8726.03424,168
1/5/201627.8728.0827.0927.20345,420
1/4/201627.9928.3927.5627.92597,720
12/31/201528.8328.9528.2928.61277,137
12/30/201529.0129.3028.6229.08421,082
12/29/201528.7429.2728.6729.10303,459
12/28/201528.1628.9227.7928.68331,670
12/24/201528.2028.4628.1428.3175,601
12/23/201527.6828.2827.4628.25211,401
12/22/201527.0327.5526.6627.54388,021
12/21/201526.9027.2626.5626.94332,869
12/18/201526.7927.4226.5626.831,217,995
12/17/201527.5527.7126.9526.99388,103
12/16/201526.6727.7026.4327.64282,663
12/15/201525.2126.4224.9226.29421,065
12/14/201525.6225.8324.9024.97484,633
12/11/201526.4226.4225.4425.63536,659
12/10/201526.6027.0026.5226.86344,141
12/9/201526.3026.8926.3026.62378,037
12/8/201526.1226.4225.7126.32240,254
12/7/201526.2126.5125.8526.39246,041
12/4/201526.1226.5325.9026.29309,714
12/3/201526.6527.0626.1226.13443,489
12/2/201526.8427.1526.2926.48347,028
12/1/201526.5327.0926.3326.79358,666
11/30/201526.2226.7226.1726.51283,834
11/27/201526.9527.0726.6226.77130,644
11/25/201526.2727.0826.2426.98289,601
11/24/201525.9926.3525.6826.23289,519
11/23/201526.6526.8725.9426.19495,816
11/20/201526.0426.6825.9326.61484,810
11/19/201525.4226.2125.1425.85401,789
11/18/201525.0225.4824.7625.45299,627
11/17/201525.5025.5024.8824.88386,636
11/16/201525.2925.5624.8625.49236,645
11/13/201525.4825.6625.0125.38230,634
11/12/201525.7125.9825.4425.64317,561
11/11/201526.1626.1925.5425.81240,384
11/10/201526.8426.8625.8926.00302,620
11/9/201527.9827.9926.9626.97314,516
11/6/201527.7028.3627.2528.05343,765
11/5/201527.0427.5826.8127.45238,513
11/4/201527.0927.3826.7726.95336,396
11/3/201526.8527.4526.7327.07255,886
11/2/201525.8226.9225.8226.92327,533
10/30/201526.3026.4625.7025.82362,453
10/29/201526.4027.1226.2426.31417,957
10/28/201525.5126.4825.3526.43804,587
10/27/201525.9626.1524.3925.041,126,271
10/26/201525.8326.7625.8326.28704,926
10/23/201526.1426.4223.7725.831,429,271
10/22/201527.7128.7627.5928.34257,767
10/21/201528.3528.4327.6027.64265,199
10/20/201527.7028.2127.5528.17219,658
10/19/201527.5527.7027.1027.66277,304
10/16/201527.7927.8527.3227.77259,522
10/15/201527.2227.7327.0727.64258,101
10/14/201527.4927.4926.8727.12188,393
10/13/201527.5527.9927.3627.43165,412
10/12/201528.0828.1627.5727.71348,154
10/9/201528.6728.8028.2328.25157,734
10/8/201528.7828.8728.4428.63252,739
10/7/201528.2129.0728.0928.92405,856
10/6/201528.6528.8227.6928.23481,477
10/5/201528.3228.9827.9428.91296,031
10/2/201527.7227.9926.5727.99660,171
10/1/201528.4828.5627.4928.18320,389
9/30/201528.6528.6528.0328.47274,331
9/29/201529.4529.4528.0528.22289,478
9/28/201530.5130.5329.3829.40215,489
9/25/201531.2131.2730.6330.80255,867
9/24/201531.0931.2830.6430.76201,976
9/23/201531.7331.8331.2931.35305,987
9/22/201531.5931.7431.3831.66343,535
9/21/201531.6931.9731.4531.93292,519
9/18/201531.3931.7531.1631.40440,119
9/17/201532.6132.8431.6631.77428,598
9/16/201532.8832.8832.3432.65377,604
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center