$22.94 +0.05 (%) Greenhill & Co Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
5/5/201620.7620.8420.3720.54615,411
5/4/201621.0021.3320.6420.70395,683
5/3/201621.4721.5821.0421.08353,202
5/2/201621.9822.0321.2221.87770,353
4/29/201622.0622.2021.5422.02560,310
4/28/201621.7122.3521.3922.06523,435
4/27/201621.5822.2321.4921.98386,224
4/26/201621.2721.7621.1321.67326,301
4/25/201621.1621.3620.9621.19471,669
4/22/201621.3621.8321.0821.31407,958
4/21/201620.6722.5220.5021.461,014,890
4/20/201619.4920.0319.2220.03457,895
4/19/201619.8820.1319.3919.49395,014
4/18/201619.7920.1819.5319.89313,569
4/15/201620.0720.2419.8320.02279,432
4/14/201619.9720.3819.7920.10395,877
4/13/201619.4420.2019.4119.94593,586
4/12/201618.9019.4218.8819.12701,305
4/11/201619.0419.3118.7918.90490,042
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center