Greenhill & Co Inc $48.87

down -0.15


2/9/2014 01:25 PM  |  NYSE : GHL  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
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
7/8/201447.0047.0044.8845.24601,001
7/7/201447.8647.8646.7447.01402,106
7/3/201447.9848.5547.9848.23137,687
7/2/201448.0048.5647.7347.85272,624
7/1/201449.2549.5848.0748.12490,434
6/30/201448.0849.2847.9549.253,561,424
6/27/201447.8048.3647.6248.27452,428
6/26/201447.5948.3647.2048.03351,371
6/25/201447.4947.8246.7447.77598,186
6/24/201447.8348.3647.4847.55224,186
6/23/201447.4548.2946.9948.07326,399
6/20/201446.4047.6246.2747.48546,437
6/19/201447.7347.7345.3345.97514,790
6/18/201448.0548.0546.5347.69495,952
6/17/201448.8048.8047.2548.15578,490
6/16/201448.3049.3748.2849.28247,569
6/13/201448.4548.7048.0548.51243,042
6/12/201447.9848.5247.9448.20195,332
6/11/201448.4648.5247.1647.96380,689
6/10/201449.2749.3648.6848.84267,176
6/9/201449.1249.5548.7749.47460,860
6/6/201448.7149.2948.5849.28220,025
6/5/201448.1948.8247.6048.37196,316
6/4/201447.7048.1847.2348.11206,102
6/3/201448.1848.3047.7047.82226,820
6/2/201449.2649.6948.1348.26280,250
5/30/201450.0550.0749.5549.72462,147
5/29/201449.8950.1049.7949.90300,248
5/28/201449.9150.3649.7749.81471,726
5/27/201448.9750.5548.8650.07342,587
5/23/201448.6148.8848.4648.75145,774
5/22/201448.1548.8147.9748.52187,713
5/21/201446.6448.2546.6348.14446,545
5/20/201448.1148.4045.8746.23596,019
5/19/201447.7548.9047.7548.30366,089
5/16/201448.4248.6047.2948.08681,201
5/15/201450.5550.5547.6948.42933,756
5/14/201452.0052.0750.9951.07273,495
5/13/201451.2652.9550.7652.231,985,857
5/12/201450.7851.7750.4151.17614,185
5/9/201450.7650.9150.0850.38297,941
5/8/201450.9151.7450.6650.96337,876
5/7/201450.5951.1349.7551.07294,937
5/6/201452.6852.9950.5450.59504,734
5/5/201450.0952.9549.9452.92709,505
5/2/201450.2351.3850.2350.76631,414
5/1/201450.2150.3149.3750.23480,110
4/30/201449.9950.3349.4950.15309,105
4/29/201449.8650.5249.6749.98289,025
4/28/201449.9650.3148.6549.47364,474
4/25/201450.5050.6749.7049.90340,309
4/24/201450.3252.4949.1950.971,039,107
4/23/201450.8452.6150.7552.29634,725
4/22/201449.7551.2749.4851.02464,870
4/21/201449.4050.1349.2149.75324,526
4/17/201449.6650.1949.2849.54442,908
4/16/201448.6749.7548.4249.61479,936
4/15/201447.6248.6246.9048.05451,179
4/14/201447.3347.6146.8147.37325,803
4/11/201447.4347.5246.8747.07258,946
4/10/201449.0949.3347.9747.99451,878
4/9/201449.0749.4548.8949.28286,695
Trading Center