$38.23 -1.28 (%) Greenhill & Co Inc - NYSE

Jan. 28, 2015 | 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
1/27/201539.2239.8038.8939.51301,830
1/26/201538.9939.7338.6939.69521,506
1/23/201538.7839.3538.5238.98426,845
1/22/201538.7039.3437.8839.05550,793
1/21/201538.5838.5837.6938.25325,755
1/20/201539.3539.5638.6338.65335,197
1/16/201538.4239.3138.2139.27194,477
1/15/201539.8639.9538.4038.77280,159
1/14/201540.3040.3639.1840.00211,704
1/13/201540.9941.5140.2040.93264,652
1/12/201541.7742.0340.8641.48247,499
1/9/201542.9342.9341.7141.95289,555
1/8/201543.2343.4642.8243.14143,595
1/7/201542.0043.0341.8142.92221,491
1/6/201542.9243.2641.5541.76285,875
1/5/201543.3543.6342.6342.91186,970
1/2/201543.9144.0243.1843.79253,942
12/31/201443.2844.4342.9843.60240,369
12/30/201443.2943.4942.9943.1982,095
12/29/201443.1643.9443.1543.54155,725
12/26/201443.2843.4342.8543.1795,764
12/24/201443.2243.3942.8643.02110,314
12/23/201442.2543.5442.2543.20219,765
12/22/201442.2842.7741.8842.10201,401
12/19/201442.6342.7141.3842.27343,380
12/18/201442.4042.8342.1342.78196,873
12/17/201440.1741.8840.0041.80288,743
12/16/201439.7140.9739.5840.15358,466
12/15/201440.1540.4139.7939.90232,586
12/12/201440.6340.8739.7339.78210,655
12/11/201442.2642.6641.0841.26245,332
12/10/201443.3943.5242.0542.19181,228
12/9/201442.2443.4742.1143.46205,054
12/8/201442.6243.5642.3043.13160,330
12/5/201442.8343.6242.4442.76235,171
12/4/201442.6943.0542.0742.64294,037
12/3/201442.2342.9341.9742.68177,359
12/2/201442.7043.1442.0842.29261,802
12/1/201443.5143.5142.1742.71280,902
11/28/201444.6745.0044.3044.32142,098
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center