$39.85 +0.42 (%) Greenhill & Co Inc - NYSE

Aug. 4, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
8/3/201539.2939.5538.9239.43281,103
7/31/201539.5139.6439.1339.33159,869
7/30/201539.7039.9139.3039.41181,799
7/29/201538.8539.9138.5439.69450,220
7/28/201539.0739.3038.7438.93331,913
7/27/201538.4939.3338.0539.06599,884
7/24/201539.6439.9938.4439.01878,564
7/23/201540.1040.6239.9740.14650,765
7/22/201540.7941.1839.9740.00686,902
7/21/201540.8641.4540.4440.75310,642
7/20/201541.2641.5740.7240.91331,140
7/17/201541.3741.6041.0441.19346,914
7/16/201541.2241.5541.1241.28202,235
7/15/201541.2841.4140.8341.05336,948
7/14/201541.5541.6841.2141.33294,709
7/13/201541.0041.8840.9041.64375,008
7/10/201540.9440.9440.4940.78432,325
7/9/201540.7240.9540.2640.27247,880
7/8/201540.3940.6440.0940.25402,584
7/7/201541.6341.6340.0841.02306,167
7/6/201541.0941.7340.9641.35285,292
7/2/201541.6941.7441.2241.58238,271
7/1/201541.8442.1141.1641.62355,653
6/30/201541.6941.8540.6441.33304,796
6/29/201541.6842.1741.0441.17401,548
6/26/201542.0942.8241.6842.10456,341
6/25/201541.2942.0040.7541.87708,128
6/24/201540.7340.9839.8240.01181,813
6/23/201540.9141.0840.5040.84212,207
6/22/201540.5041.2540.4640.74253,840
6/19/201539.6040.2639.4540.15734,975
6/18/201539.3339.6538.9639.65250,730
6/17/201538.3739.2838.3739.16294,283
6/16/201538.4138.5337.4138.31528,521
6/15/201538.3438.5538.0838.38222,665
6/12/201538.9239.0938.5238.68143,669
6/11/201538.8939.2338.6339.00309,453
6/10/201539.4339.9038.8939.07344,092
6/9/201539.5639.7239.1239.20151,362
6/8/201540.0240.5839.3239.55288,169
6/5/201539.8540.1939.3940.02170,706
6/4/201539.9040.2339.5339.73156,620
6/3/201539.2640.3639.1940.09230,842
6/2/201538.4139.1338.2439.02176,913
6/1/201538.5338.8938.2038.58282,583
5/29/201539.7439.8538.8838.94269,656
5/28/201539.8740.0939.4639.66265,903
5/27/201539.4539.9539.0739.85153,420
5/26/201539.9540.2039.0639.45201,220
5/22/201540.3440.6339.8540.08110,978
5/21/201540.4840.7740.1140.30168,011
5/20/201540.5940.8740.1240.65255,496
5/19/201541.0341.3740.3440.59138,918
5/18/201540.3941.1640.2841.15164,394
5/15/201540.3040.5039.5740.41218,256
5/14/201540.3840.6639.8840.42162,713
5/13/201539.9640.3839.5340.15139,334
5/12/201540.1640.4039.2839.97212,074
5/11/201540.3941.3440.3940.54159,435
5/8/201540.6940.8040.2940.46203,624
5/7/201539.6340.4939.5040.25193,693
5/6/201539.6639.8339.2539.56147,946
5/5/201539.9240.3239.5939.68162,192
5/4/201539.7440.3539.6039.92242,522
5/1/201539.6239.9739.2539.70296,342
4/30/201540.6740.9639.3039.55358,280
4/29/201541.6341.7540.9040.92458,119
4/28/201542.4142.4141.6741.85437,833
4/27/201543.2443.5742.2442.30350,493
4/24/201543.1743.9942.2443.08264,262
4/23/201542.2043.4942.0342.82356,864
4/22/201542.7042.9542.2642.42303,555
4/21/201542.2243.1842.1042.75255,188
4/20/201541.9542.4641.8742.10326,354
4/17/201541.7141.7140.7741.56207,809
4/16/201541.2742.1441.1041.91250,267
4/15/201541.3141.7341.0941.25368,455
4/14/201541.9242.1741.1241.17245,663
4/13/201541.9942.3941.8142.02185,922
4/10/201541.3642.1341.1841.77305,152
4/9/201540.4041.2540.0041.16226,897
4/8/201540.2540.6039.9140.18286,803
4/7/201540.5040.8840.0740.10220,624
4/6/201540.2141.2939.9940.56232,771
4/2/201540.3940.8440.1040.54200,082
4/1/201539.7840.9039.1040.52371,045
3/31/201539.7039.9639.3039.65344,132
3/30/201539.9039.9839.6239.93440,941
3/27/201539.6739.9039.4639.69194,297
3/26/201539.6439.9039.2739.76222,980
3/25/201539.9039.9039.4439.66224,206
3/24/201540.1240.3339.7739.90283,509
3/23/201540.2240.4339.8440.11223,498
3/20/201539.3940.6139.1240.22517,617
3/19/201539.9940.3738.9239.16348,296
3/18/201539.9140.3939.6540.11292,686
3/17/201540.4740.5739.7940.08347,887
3/16/201539.9940.7839.8040.66413,882
3/13/201539.9440.1839.5739.86409,369
3/12/201540.0440.2539.5340.10316,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!