GHL Historical Prices | Greenhill & Co., Inc. Common St Stock

Dow

0.08% Nasdaq

0.21%

Greenhill & Co., Inc. (GHL)

-NYSE

49.23 0.13(0.26%) 1:45PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	49.02	49.86	48.51	49.36	262,700	49.36
May 22, 2013	50.56	51.06	49.30	49.70	307,700	49.70
May 21, 2013	50.34	50.78	50.24	50.57	267,200	50.57
May 20, 2013	49.82	50.68	49.82	50.44	250,800	50.44
May 17, 2013	49.24	49.90	48.90	49.84	245,200	49.84
May 16, 2013	48.78	49.61	48.67	48.93	209,600	48.93
May 15, 2013	47.91	49.22	47.89	49.01	633,000	49.01
May 14, 2013	46.76	47.93	46.76	47.88	786,900	47.88
May 13, 2013	46.75	47.37	46.71	47.05	646,500	47.05
May 10, 2013	46.98	47.16	46.33	46.97	674,400	46.97
May 9, 2013	47.23	47.45	46.66	46.82	230,900	46.82
May 8, 2013	46.99	47.35	46.69	47.28	401,400	47.28
May 7, 2013	47.12	47.12	46.61	47.02	348,700	47.02
May 6, 2013	46.77	47.05	46.39	46.94	504,300	46.94
May 3, 2013	46.46	47.10	46.33	46.70	311,300	46.70
May 2, 2013	45.90	46.66	45.51	46.03	247,700	46.03
May 1, 2013	46.13	47.49	45.67	45.69	404,000	45.69
Apr 30, 2013	45.62	46.47	45.50	46.19	615,500	46.19
Apr 29, 2013	46.82	47.21	46.45	46.62	303,500	46.62
Apr 26, 2013	46.56	47.01	45.97	46.65	274,300	46.65
Apr 25, 2013	47.35	47.67	46.37	46.62	294,000	46.62
Apr 24, 2013	46.55	47.38	46.42	47.20	242,100	47.20
Apr 23, 2013	45.77	46.98	45.63	46.62	369,400	46.62
Apr 22, 2013	45.45	45.67	44.71	45.49	379,100	45.49
Apr 19, 2013	45.36	45.45	44.56	45.28	334,900	45.28
Apr 18, 2013	49.32	49.32	44.46	45.14	962,300	45.14
Apr 17, 2013	51.33	51.63	50.18	51.09	332,500	51.09
Apr 16, 2013	52.19	52.60	51.56	51.94	412,100	51.94
Apr 15, 2013	53.48	54.08	51.67	51.69	457,300	51.69
Apr 12, 2013	53.66	53.80	53.07	53.75	281,900	53.75
Apr 11, 2013	52.79	54.58	52.48	54.04	485,500	54.04
Apr 10, 2013	51.35	53.03	51.06	52.80	549,400	52.80
Apr 9, 2013	50.45	51.41	50.02	51.14	342,900	51.14
Apr 8, 2013	50.27	50.35	49.23	50.21	328,100	50.21
Apr 5, 2013	50.29	50.52	49.75	50.24	388,700	50.24
Apr 4, 2013	51.24	51.50	50.90	51.44	197,900	51.44
Apr 3, 2013	53.48	53.65	51.21	51.33	250,900	51.33
Apr 2, 2013	52.27	53.82	52.05	53.44	355,600	53.44
Apr 1, 2013	53.33	53.54	51.56	51.87	171,800	51.87
Mar 28, 2013	53.30	53.89	53.03	53.38	276,600	53.38
Mar 27, 2013	53.26	53.68	52.45	53.13	343,500	53.13
Mar 26, 2013	53.80	53.82	53.31	53.80	509,000	53.80
Mar 25, 2013	53.80	53.87	53.33	53.68	332,600	53.68
Mar 22, 2013	53.99	54.10	53.53	53.59	224,100	53.59
Mar 21, 2013	55.28	55.39	53.47	53.75	374,900	53.75
Mar 20, 2013	56.01	56.01	55.22	55.65	276,600	55.65
Mar 19, 2013	58.36	58.36	54.49	55.57	566,300	55.57
Mar 18, 2013	59.44	59.59	58.17	58.40	252,000	58.40
Mar 15, 2013	60.29	60.51	59.85	60.34	383,500	60.34
Mar 14, 2013	59.82	60.68	59.71	60.57	251,200	60.57
Mar 13, 2013	59.90	60.10	59.53	59.76	218,800	59.76
Mar 12, 2013	60.25	60.60	59.67	59.89	214,400	59.89
Mar 11, 2013	60.50	60.84	60.12	60.26	153,300	60.26
Mar 8, 2013	60.22	60.66	59.93	60.64	347,200	60.64
Mar 7, 2013	60.30	60.32	60.08	60.20	185,900	60.20
Mar 6, 2013	60.24	60.64	60.10	60.23	169,300	60.23
Mar 5, 2013	59.10	60.59	58.93	60.04	472,300	60.04
Mar 4, 2013	58.82	59.48	58.66	59.10	161,200	59.10
Mar 4, 2013	0.45 Dividend
Mar 1, 2013	60.16	60.16	58.75	59.59	255,900	59.14
Feb 28, 2013	61.23	61.54	60.74	60.78	219,300	60.32
Feb 27, 2013	59.05	61.76	59.05	61.23	180,900	60.77
Feb 26, 2013	59.59	59.85	58.99	59.11	172,900	58.66
Feb 25, 2013	60.54	60.54	59.11	59.31	492,400	58.86
Feb 22, 2013	59.30	60.17	59.12	60.04	152,600	59.59
Feb 21, 2013	60.47	60.69	57.85	58.83	479,100	58.39
Feb 20, 2013	61.65	61.99	60.60	60.63	242,600	60.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GHL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Greenhill & Co., Inc. (GHL)