$44.52 0.00 (%) Greenhill & Co Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
11/26/201444.8544.9544.4044.52229,263
11/25/201444.2845.0044.0044.94242,226
11/24/201443.9044.3143.6644.27324,841
11/21/201444.0844.2743.6543.72226,517
11/20/201442.3244.1042.1743.66515,602
11/19/201444.2744.2742.0342.64507,517
11/18/201444.8145.1844.0244.12368,068
11/17/201446.4946.7544.3244.81466,080
11/14/201446.9047.1946.4146.48247,736
11/13/201446.8447.5246.7746.94196,005
11/12/201445.6646.7745.6646.73288,744
11/11/201446.0946.2945.8346.06208,242
11/10/201444.9246.0144.9245.98209,736
11/7/201444.7945.2444.3344.93524,888
11/6/201444.5144.7544.3144.67385,669
11/5/201444.6044.8044.2044.59487,432
11/4/201444.9545.0344.2044.31291,303
11/3/201445.1445.4544.7044.98398,063
10/31/201445.2445.3744.8845.00540,194
10/30/201446.9446.9444.2944.69826,453
10/29/201448.0248.5046.9947.10361,036
10/28/201447.7448.0847.1248.08292,683
10/27/201446.9247.5046.4247.43177,062
10/24/201447.5047.8945.8547.35366,793
10/23/201445.9447.5645.4946.69437,234
10/22/201446.7746.7745.4845.73211,191
10/21/201445.4846.6445.4346.56240,328
10/20/201444.3945.1844.3945.17227,605
10/17/201445.5945.6744.5644.88305,234
10/16/201444.4345.2343.9644.86490,105
10/15/201445.9145.9143.8945.33402,755
10/14/201446.8747.8646.3846.59371,738
10/13/201446.0747.1945.8046.41267,314
10/10/201445.4246.8145.4145.84220,333
10/9/201447.2247.3645.3745.61230,619
10/8/201445.6347.3145.4347.27241,070
10/7/201446.4046.7445.6445.64279,972
10/6/201447.1247.3446.2946.60206,806
10/3/201446.5847.3246.5846.88164,880
10/2/201445.0946.3544.9346.08184,761
10/1/201446.3646.6145.1045.20238,920
9/30/201446.8447.0646.4746.49307,238
9/29/201445.9246.7545.8346.73244,502
9/26/201446.1346.8046.1146.60192,353
9/25/201447.0347.3245.9746.07147,984
9/24/201446.5047.1246.4047.04157,933
9/23/201446.4047.1246.2846.38181,170
9/22/201447.5247.5246.3446.71221,056
9/19/201448.9049.0447.7247.74428,679
9/18/201449.3149.4148.7248.89226,117
9/17/201448.8849.5748.6649.11185,731
9/16/201448.6048.8948.4248.67301,033
9/15/201448.6648.7848.5748.63261,633
9/12/201448.9249.1548.6048.76324,301
9/11/201449.0149.3848.7348.81314,677
9/10/201449.0649.6048.9649.32137,364
9/9/201449.3549.5448.7548.93151,514
9/8/201449.1849.7249.0149.56132,740
9/5/201448.6049.2548.5849.21222,939
9/4/201448.7849.1348.2048.68295,351
9/3/201449.5849.8248.5548.58215,567
9/2/201449.2649.7148.6649.19206,537
8/29/201449.0549.1848.3349.02167,502
8/28/201449.1249.7349.0249.34221,751
8/27/201450.6350.6349.2749.56246,239
8/26/201449.8251.2149.5150.56656,118
8/25/201448.8449.8648.6349.65437,098
8/22/201448.1048.7247.8848.55273,038
8/21/201448.1048.3647.5248.27165,913
8/20/201447.8248.4047.5047.94232,652
8/19/201448.2548.4147.9148.09202,775
8/18/201448.1848.8047.9748.22382,375
8/15/201448.1148.2547.0047.73345,072
8/14/201448.0148.1047.5847.80303,860
8/13/201447.3848.1347.1448.02491,281
8/12/201446.1447.1546.0447.14806,723
8/11/201446.1746.7046.0346.27397,492
8/8/201445.8446.0545.4145.98329,289
8/7/201445.7546.1845.5145.80450,270
8/6/201445.3046.0045.0745.59441,477
8/5/201445.2845.6944.9445.38550,523
8/4/201445.5445.9144.7845.69415,653
8/1/201445.7146.0044.7645.35374,305
7/31/201446.8647.2145.7645.77408,534
7/30/201447.6747.7946.9347.31477,962
7/29/201446.4450.9846.4247.602,097,462
7/28/201445.3645.7744.6545.15490,620
7/25/201445.2945.8144.8845.37372,978
7/24/201445.4145.9145.1545.61567,036
7/23/201444.7045.4944.5145.35525,240
7/22/201444.4644.9644.1444.69564,051
7/21/201444.1944.3543.7144.13390,360
7/18/201443.6744.7943.6744.71426,271
7/17/201443.8344.1643.3743.57375,265
7/16/201444.4144.6043.7644.00194,670
7/15/201444.4544.9744.0044.14606,458
7/14/201444.6444.9844.0844.28335,692
7/11/201443.7944.3343.3844.09556,791
7/10/201443.7544.4443.3644.15507,001
7/9/201445.3245.5544.6244.72406,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center