GHL: Historical Prices for GREENHILL & CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	82.30	82.47	81.08	82.42	373,800	82.42
19-Nov-09	82.34	82.92	80.92	82.40	379,500	82.40
18-Nov-09	84.43	84.43	82.29	83.01	1,495,900	83.01
17-Nov-09	87.53	87.96	86.14	86.88	144,100	86.88
16-Nov-09	87.83	88.18	86.51	87.07	188,000	87.07
13-Nov-09	89.29	89.39	86.99	87.73	121,700	87.73
12-Nov-09	89.60	89.78	88.60	89.30	170,700	89.30
11-Nov-09	90.69	91.46	88.71	89.23	201,800	89.23
10-Nov-09	87.37	90.01	86.90	89.98	293,400	89.98
9-Nov-09	84.52	88.20	84.51	87.38	174,900	87.38
6-Nov-09	84.72	85.00	83.81	84.17	119,600	84.17
5-Nov-09	84.00	85.32	83.76	84.93	149,000	84.93
4-Nov-09	86.61	87.86	83.59	83.88	249,400	83.88
3-Nov-09	85.95	86.50	85.04	86.37	194,300	86.37
2-Nov-09	86.16	86.34	84.26	86.15	283,500	86.15
30-Oct-09	87.46	87.93	85.69	86.23	243,400	86.23
29-Oct-09	86.85	88.05	86.33	87.81	258,900	87.81
28-Oct-09	86.69	87.17	85.40	85.40	264,300	85.40
27-Oct-09	87.87	87.95	86.11	86.61	164,300	86.61
26-Oct-09	87.70	88.45	86.73	87.56	165,900	87.56
23-Oct-09	89.53	90.29	87.14	87.85	303,000	87.85
22-Oct-09	90.95	90.96	88.50	89.80	433,900	89.80
21-Oct-09	94.36	95.41	91.82	92.20	193,000	92.20
20-Oct-09	94.74	96.09	93.93	94.08	207,200	94.08
19-Oct-09	95.44	95.74	93.86	94.74	325,900	94.74
16-Oct-09	95.35	95.61	93.83	95.12	259,900	95.12
15-Oct-09	95.37	95.55	93.92	95.49	252,600	95.49
14-Oct-09	94.07	95.76	93.45	95.63	286,600	95.63
13-Oct-09	93.10	93.36	91.58	92.37	206,400	92.37
12-Oct-09	93.55	93.96	92.41	93.11	149,600	93.11
9-Oct-09	92.68	93.21	92.08	93.06	191,000	93.06
8-Oct-09	91.23	94.00	91.21	93.01	499,800	93.01
7-Oct-09	90.25	91.77	89.23	90.16	315,300	90.16
6-Oct-09	88.71	90.46	88.71	89.71	282,300	89.71
5-Oct-09	87.41	88.78	87.40	88.21	204,900	88.21
2-Oct-09	87.98	89.49	87.34	87.59	220,800	87.59
1-Oct-09	89.73	90.76	88.12	88.24	377,600	88.24
30-Sep-09	88.37	89.94	86.26	89.58	514,900	89.58
29-Sep-09	88.60	93.85	88.60	91.02	551,600	91.02
28-Sep-09	86.50	88.46	86.28	88.41	307,300	88.41
25-Sep-09	85.55	85.97	84.12	85.77	145,200	85.77
24-Sep-09	85.83	85.83	83.66	85.35	194,400	85.35
23-Sep-09	86.15	87.02	85.34	85.97	132,600	85.97
22-Sep-09	85.00	85.67	84.45	85.65	185,600	85.65
21-Sep-09	83.39	84.55	83.39	83.95	175,300	83.95
18-Sep-09	84.69	85.23	84.21	84.24	352,200	84.24
17-Sep-09	82.89	85.03	82.04	84.15	224,900	84.15
16-Sep-09	80.85	83.40	80.48	83.23	247,300	83.23
15-Sep-09	79.86	80.59	78.99	80.51	153,500	80.51
14-Sep-09	77.95	79.85	77.66	79.60	109,900	79.60
11-Sep-09	77.52	78.90	77.29	78.85	147,300	78.85
10-Sep-09	76.26	77.41	75.62	77.33	198,600	77.33
9-Sep-09	77.00	77.00	75.69	76.26	246,200	76.26
8-Sep-09	77.66	77.82	76.86	77.03	141,100	77.03
4-Sep-09	76.36	77.55	75.59	77.54	87,200	77.54
3-Sep-09	76.20	77.68	75.50	76.37	152,600	76.37
2-Sep-09	75.62	77.52	75.62	76.59	97,300	76.59
1-Sep-09	78.44	78.73	76.44	76.51	271,600	76.51
31-Aug-09	74.66	79.25	74.66	79.20	338,600	79.20
31-Aug-09	$ 0.45 Dividend
28-Aug-09	75.99	76.83	75.41	75.69	135,700	75.24
27-Aug-09	74.66	76.30	73.64	75.83	376,800	75.38
26-Aug-09	72.03	72.93	71.56	72.76	233,700	72.33
25-Aug-09	72.67	73.30	71.36	71.93	260,600	71.50
24-Aug-09	73.95	74.10	72.65	72.72	158,200	72.29
21-Aug-09	74.41	74.41	73.57	73.82	133,800	73.38
20-Aug-09	73.44	73.93	73.44	73.65	123,600	73.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions