Greenhill & Co Inc $51.02

down 0.00


22/4/2014 06:40 PM  |  NYSE : GHL  
Industries : Financial Services / Investment Brokerage - Regional
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
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
4/8/201448.8849.2648.5148.93223,882
4/7/201449.9750.0848.3448.96433,024
4/4/201452.5452.5450.1050.20212,932
4/3/201452.7852.9351.9452.23211,038
4/2/201452.8953.1252.3252.85177,785
4/1/201452.0152.9151.8652.76375,447
3/31/201452.1052.3951.6651.98444,655
3/28/201451.7652.5551.5051.61263,211
3/27/201452.5653.1451.5351.69299,931
3/26/201454.4954.6852.5052.58431,319
3/25/201454.7854.9453.4053.99266,684
3/24/201454.4654.6753.8754.52332,781
3/21/201454.9755.1253.6754.26401,377
3/20/201454.5455.2954.2454.82249,535
3/19/201455.1255.7454.2354.62300,257
3/18/201454.8555.8354.1155.15434,154
3/17/201453.3655.3453.3654.74405,023
3/14/201453.2454.2052.6552.85226,305
3/13/201454.8354.9253.0153.43382,754
3/12/201454.0454.7653.6354.52328,380
3/11/201454.9055.4054.0054.32264,097
3/10/201454.5855.1754.0054.90408,031
3/7/201454.7555.2454.3854.74428,942
3/6/201454.3755.0153.9454.01384,452
3/5/201453.8754.6353.6054.03479,735
3/4/201452.9854.3552.9253.96569,358
3/3/201452.3352.6952.0752.17331,460
2/28/201453.3453.6852.9753.27290,565
2/27/201452.7253.4852.3653.27373,600
2/26/201453.1653.5952.5752.93314,608
2/25/201453.5054.0053.0153.16378,167
2/24/201454.3255.1453.4453.53545,138
2/21/201453.1654.6352.6854.15649,476
2/20/201451.7752.9651.3652.91416,807
2/19/201452.7453.0051.7651.78563,343
2/18/201449.3753.2449.3752.981,614,830
2/14/201449.6749.8347.9648.75551,683
2/13/201449.6850.3549.6849.83278,196
2/12/201449.8850.3049.7750.09260,541
2/11/201449.5749.9848.8149.68350,854
2/10/201449.3050.3649.2449.57566,020
2/7/201448.6549.2848.3149.23439,717
2/6/201448.1548.6847.9848.43356,427
2/5/201449.5049.6747.8647.93665,686
2/4/201450.0750.1849.3349.67519,193
2/3/201451.7051.9649.5749.921,105,980
1/31/201450.7752.3550.5651.95475,534
1/30/201452.5552.9251.6252.06367,257
1/29/201453.0053.7551.2552.101,305,890
1/28/201455.8156.2554.6855.25513,264
1/27/201456.9657.1054.6155.71406,634
1/24/201457.8557.8656.5356.84263,513
1/23/201459.2959.8057.5758.37597,887
1/22/201459.7260.3859.2659.75425,650
1/21/201460.2160.4659.0859.59176,502
1/17/201460.0560.7759.7759.83400,389
1/16/201460.0560.9859.7360.15934,973
1/15/201458.1660.4858.0360.101,074,930
1/14/201456.7158.0756.5557.84486,123
1/13/201456.7257.1456.4656.62418,318
1/10/201455.7757.0255.4856.75338,797
1/9/201456.8457.3255.5655.87438,348
1/8/201457.0557.7256.5157.16542,770
1/7/201457.4157.4656.8656.93291,929
1/6/201457.5157.5556.7756.98198,589
1/3/201457.5358.0357.0257.16432,663
1/2/201457.8658.2256.9957.45239,448
12/31/201358.2358.7557.8857.94139,020
12/30/201358.5858.9157.8858.09155,688
12/27/201358.7159.0358.3758.59161,550
12/26/201358.2058.7058.0158.43185,482
12/24/201357.9458.4657.6057.8273,248
12/23/201358.0858.4957.5357.81184,375
12/20/201357.6358.0657.1057.81307,592
12/19/201358.0758.2257.4857.59185,957
12/18/201357.3858.1256.0358.05345,379
12/17/201357.8557.8557.1057.19223,188
12/16/201356.4058.1556.0257.83323,581
12/13/201355.6256.6255.5255.97259,961
12/12/201355.9956.0955.2655.46228,359
12/11/201355.0356.2054.7555.93360,912
12/10/201355.2355.4154.5854.83150,530
12/9/201354.9455.6254.3755.56171,646
12/6/201354.9855.0754.0654.79113,540
12/5/201354.1654.6853.7454.02247,179
12/4/201353.1854.6153.0554.37215,077
12/3/201353.3254.1753.0253.55277,107
12/2/201354.1954.6853.4753.53180,331
11/29/201355.9855.9854.6654.7183,601
11/27/201355.8556.0055.2855.75182,929
11/26/201355.2956.1855.1455.86194,713
Trading Center