$22.78 +0.05 (%) Greenhill & Co Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHL historical data

Date Open High Low Close Volume
9/27/201622.5422.7422.1022.731,199,148
9/26/201623.1423.2022.4822.58621,386
9/23/201623.3623.6923.1423.24278,976
9/22/201623.8523.9323.0823.46608,135
9/21/201623.4123.7623.1823.59359,238
9/20/201623.2223.3323.0423.19312,559
9/19/201623.5523.7122.9223.05390,024
9/16/201623.2723.6523.0123.48531,238
9/15/201622.8423.8222.8423.53614,356
9/14/201622.6323.0322.3722.81363,473
9/13/201622.6722.7622.1422.63340,282
9/12/201622.2523.1221.9722.97479,012
9/9/201622.6523.0522.4222.42437,510
9/8/201622.8123.2022.6022.77363,671
9/7/201622.3522.8822.3522.82406,332
9/6/201622.4722.5222.0322.41407,905
9/2/201622.0722.6021.8922.36345,244
9/1/201623.0623.0922.0922.53683,002
8/31/201622.8323.3122.3922.94442,646
8/30/201622.3022.9722.3022.89471,742
8/29/201622.4022.7922.2522.29296,113
8/26/201622.5022.7622.2822.40414,591
8/25/201622.0522.4621.8622.45239,951
8/24/201622.3522.4822.0122.14188,521
8/23/201622.1122.7021.9322.29357,018
8/22/201621.8021.9921.5421.91237,854
8/19/201621.5922.0021.5521.81221,983
8/18/201621.3821.6921.3321.69187,483
8/17/201621.6721.7321.3321.42161,528
8/16/201621.7221.8021.5121.59278,320
8/15/201621.1221.7421.1221.74339,744
8/12/201620.8521.1620.7420.97299,275
8/11/201620.9121.0120.6520.921,355,958
8/10/201620.8920.9920.6120.83279,704
8/9/201620.7521.0920.6320.83584,714
8/8/201620.0720.7120.0720.71351,128
8/5/201619.7020.2419.6019.96631,389
8/4/201619.4519.8419.3819.49717,001
8/3/201618.7719.5918.7419.50450,588
8/2/201619.4619.6118.7118.75377,808
8/1/201619.8820.0519.2119.49376,590
7/29/201619.6820.0119.5719.83509,734
7/28/201619.8919.9119.4019.73490,702
7/27/201619.5020.3719.5019.771,478,253
7/26/201618.2919.0818.2919.00533,255
7/25/201618.3718.5718.2118.37250,209
7/22/201618.4018.5418.1018.35365,027
7/21/201618.5918.8818.2218.40440,953
7/20/201618.9819.2118.5119.14293,942
7/19/201619.0919.3018.7018.78196,394
7/18/201619.0019.3118.9419.25185,928
7/15/201618.6819.0218.2619.01381,698
7/14/201618.5518.7918.2318.55444,753
7/13/201618.1118.2417.7518.15467,451
7/12/201617.8918.2217.7618.13870,126
7/11/201617.6117.7717.2917.60455,443
7/8/201617.5517.9617.2117.60582,821
7/7/201616.7617.5016.7617.16730,396
7/6/201615.8417.0715.7016.77662,259
7/5/201615.9916.0915.6616.00718,913
7/1/201616.0016.6515.9516.21575,650
6/30/201616.0516.1415.6216.10740,178
6/29/201616.1316.1315.8016.00971,736
6/28/201616.6516.8115.7815.931,055,183
6/27/201617.9217.9216.0116.34686,789
6/24/201618.9519.3318.1318.27822,483
6/23/201620.1620.3920.0820.28302,773
6/22/201619.4419.9219.3119.79245,801
6/21/201619.8319.8519.3819.40164,112
6/20/201619.8919.9519.6619.71179,339
6/17/201619.4219.9519.2919.42429,846
6/16/201618.8719.3718.7019.34225,162
6/15/201618.9919.5018.8919.05220,419
6/14/201619.3719.6018.7918.94338,568
6/13/201619.3119.7419.3119.46295,487
6/10/201619.4319.7319.2319.50358,394
6/9/201619.9519.9819.5119.74319,431
6/8/201620.1220.3720.0520.17259,091
6/7/201620.3420.4920.1220.13284,331
6/6/201619.7720.4419.7120.34397,235
6/3/201620.4020.4019.7520.24537,065
6/2/201620.7220.8820.3620.52232,637
6/1/201620.3620.9420.0120.86427,116
5/31/201620.4520.6220.3320.62301,020
5/27/201620.2820.5220.2520.32231,131
5/26/201620.4320.4520.0620.26600,994
5/25/201619.9920.5819.9920.43444,397
5/24/201619.6020.0719.5519.90234,117
5/23/201619.5819.7819.3419.51258,626
5/20/201619.2619.6919.2019.66328,409
5/19/201619.4919.8219.0519.16243,387
5/18/201619.2820.1619.2619.68406,256
5/17/201619.0119.6218.7419.37574,163
5/16/201619.1819.3118.9319.01278,791
5/13/201619.3219.7019.0219.10288,795
5/12/201619.6319.8419.1519.44392,186
5/11/201619.9320.0019.5019.50404,379
5/10/201619.9420.4719.8319.93507,878
5/9/201620.2220.3619.7519.90765,748
5/6/201620.3920.7220.1520.28462,763
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center