GHL: Historical Prices for GREENHILL & CO

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	81.31	81.31	79.29	79.97	218,300	79.97
11-Dec-09	80.38	80.68	80.05	80.40	90,900	80.40
10-Dec-09	81.74	81.74	80.01	80.44	191,200	80.44
9-Dec-09	82.05	82.11	80.86	81.57	83,500	81.57
8-Dec-09	81.28	83.53	81.26	81.60	289,400	81.60
7-Dec-09	82.53	83.50	81.91	81.95	114,100	81.95
4-Dec-09	82.69	83.14	81.57	82.50	191,800	82.50
3-Dec-09	82.10	82.24	81.07	81.75	212,400	81.75
2-Dec-09	82.57	83.17	81.51	82.05	235,300	82.05
1-Dec-09	82.50	83.69	81.65	82.05	388,500	82.05
30-Nov-09	80.63	81.82	80.63	81.65	167,200	81.65
30-Nov-09	$ 0.45 Dividend
27-Nov-09	80.60	82.38	80.56	81.44	103,700	80.99
25-Nov-09	82.51	83.23	82.07	82.54	158,300	82.08
24-Nov-09	83.41	83.91	82.52	82.88	201,000	82.42
23-Nov-09	83.51	84.57	83.19	83.75	502,000	83.29
20-Nov-09	82.30	82.47	81.08	82.42	373,800	81.96
19-Nov-09	82.34	82.92	80.92	82.40	379,500	81.94
18-Nov-09	84.43	84.43	82.29	83.01	1,495,900	82.55
17-Nov-09	87.53	87.96	86.14	86.88	144,100	86.40
16-Nov-09	87.83	88.18	86.51	87.07	188,000	86.59
13-Nov-09	89.29	89.39	86.99	87.73	121,700	87.25
12-Nov-09	89.60	89.78	88.60	89.30	170,700	88.81
11-Nov-09	90.69	91.46	88.71	89.23	201,800	88.74
10-Nov-09	87.37	90.01	86.90	89.98	293,400	89.48
9-Nov-09	84.52	88.20	84.51	87.38	174,900	86.90
6-Nov-09	84.72	85.00	83.81	84.17	119,600	83.70
5-Nov-09	84.00	85.32	83.76	84.93	149,000	84.46
4-Nov-09	86.61	87.86	83.59	83.88	249,400	83.42
3-Nov-09	85.95	86.50	85.04	86.37	194,300	85.89
2-Nov-09	86.16	86.34	84.26	86.15	283,500	85.67
30-Oct-09	87.46	87.93	85.69	86.23	243,400	85.75
29-Oct-09	86.85	88.05	86.33	87.81	258,900	87.32
28-Oct-09	86.69	87.17	85.40	85.40	264,300	84.93
27-Oct-09	87.87	87.95	86.11	86.61	164,300	86.13
26-Oct-09	87.70	88.45	86.73	87.56	165,900	87.08
23-Oct-09	89.53	90.29	87.14	87.85	303,000	87.36
22-Oct-09	90.95	90.96	88.50	89.80	433,900	89.30
21-Oct-09	94.36	95.41	91.82	92.20	193,000	91.69
20-Oct-09	94.74	96.09	93.93	94.08	207,200	93.56
19-Oct-09	95.44	95.74	93.86	94.74	325,900	94.22
16-Oct-09	95.35	95.61	93.83	95.12	259,900	94.59
15-Oct-09	95.37	95.55	93.92	95.49	252,600	94.96
14-Oct-09	94.07	95.76	93.45	95.63	286,600	95.10
13-Oct-09	93.10	93.36	91.58	92.37	206,400	91.86
12-Oct-09	93.55	93.96	92.41	93.11	149,600	92.60
9-Oct-09	92.68	93.21	92.08	93.06	191,000	92.55
8-Oct-09	91.23	94.00	91.21	93.01	499,800	92.50
7-Oct-09	90.25	91.77	89.23	90.16	315,300	89.66
6-Oct-09	88.71	90.46	88.71	89.71	282,300	89.21
5-Oct-09	87.41	88.78	87.40	88.21	204,900	87.72
2-Oct-09	87.98	89.49	87.34	87.59	220,800	87.11
1-Oct-09	89.73	90.76	88.12	88.24	377,600	87.75
30-Sep-09	88.37	89.94	86.26	89.58	514,900	89.09
29-Sep-09	88.60	93.85	88.60	91.02	551,600	90.52
28-Sep-09	86.50	88.46	86.28	88.41	307,300	87.92
25-Sep-09	85.55	85.97	84.12	85.77	145,200	85.30
24-Sep-09	85.83	85.83	83.66	85.35	194,400	84.88
23-Sep-09	86.15	87.02	85.34	85.97	132,600	85.49
22-Sep-09	85.00	85.67	84.45	85.65	185,600	85.18
21-Sep-09	83.39	84.55	83.39	83.95	175,300	83.49
18-Sep-09	84.69	85.23	84.21	84.24	352,200	83.77
17-Sep-09	82.89	85.03	82.04	84.15	224,900	83.69
16-Sep-09	80.85	83.40	80.48	83.23	247,300	82.77
15-Sep-09	79.86	80.59	78.99	80.51	153,500	80.07
14-Sep-09	77.95	79.85	77.66	79.60	109,900	79.16
11-Sep-09	77.52	78.90	77.29	78.85	147,300	78.41
* 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