U.S. markets open in 6 hours 33 minutes

Greenhill & Co., Inc. (GHL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.97-0.05 (-0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 202116.0416.2815.8915.9715.9793,700
Jul 30, 202116.2016.6315.8616.0216.0278,000
Jul 29, 202116.4516.7016.3616.3716.3766,400
Jul 28, 202115.7616.3015.5616.0916.0944,900
Jul 27, 202115.6815.9315.4715.7115.7141,400
Jul 26, 202115.6016.1915.6015.8915.8963,300
Jul 23, 202115.7515.7514.9215.4815.4897,300
Jul 22, 202115.4315.6315.3215.5915.5956,900
Jul 21, 202115.2415.6715.0815.4915.4977,100
Jul 20, 202114.1815.0814.1814.9114.9198,200
Jul 19, 202114.1814.2913.9814.0814.08109,000
Jul 16, 202115.0315.1614.4014.5214.5253,300
Jul 15, 202114.6214.9014.6214.8414.8443,500
Jul 14, 202114.9515.5514.8414.8614.86109,700
Jul 13, 202114.5614.8314.2414.7114.7167,800
Jul 12, 202113.9514.8413.9114.7414.7482,100
Jul 09, 202114.1014.3113.9214.1414.1447,700
Jul 08, 202114.3014.4413.9413.9913.9981,900
Jul 07, 202114.5014.7714.3314.6414.6473,500
Jul 06, 202115.5815.5814.0614.6114.61196,500
Jul 02, 202115.8515.9315.6215.6615.6678,400
Jul 01, 202115.6215.8415.3515.8115.81105,900
Jun 30, 202115.2915.6215.2815.5615.5644,500
Jun 29, 202115.0215.4614.8715.3115.3190,600
Jun 28, 202115.6415.6414.7314.8514.85136,800
Jun 25, 202115.5115.9115.4715.6115.61152,600
Jun 24, 202115.0915.5115.0915.4715.4750,700
Jun 23, 202114.8615.3014.8615.0815.0870,700
Jun 22, 202114.7315.0014.3814.8914.89117,000
Jun 21, 202114.6315.1414.6314.8514.85102,300
Jun 18, 202114.4514.6914.4114.6014.60136,700
Jun 17, 202115.1615.1914.5914.7614.76133,500
Jun 16, 202115.0615.2814.7515.1515.1596,900
Jun 15, 202114.7315.4514.7215.2515.25113,700
Jun 14, 202114.9815.1914.6814.7214.72113,300
Jun 11, 202115.0915.3814.9415.0015.0072,200
Jun 10, 202114.9415.1714.9315.0015.0082,600
Jun 09, 202115.0115.1814.7815.0315.03116,100
Jun 08, 202115.1915.2714.9315.0415.0472,000
Jun 07, 202115.0315.5115.0315.2215.22106,300
Jun 04, 202115.7615.9015.2315.2515.2576,200
Jun 03, 202115.9616.1515.8215.8315.83123,300
Jun 02, 202117.7517.7515.6115.9815.98421,500
Jun 01, 202117.4517.8117.4317.6917.69160,700
Jun 01, 20210.05 Dividend
May 28, 202117.2917.4916.9917.4117.3670,000
May 27, 202117.4717.7417.0617.2917.24115,900
May 26, 202116.9817.3616.9217.2417.19110,100
May 25, 202117.3917.8417.1117.1217.07145,500
May 24, 202117.2217.5917.1217.4017.3575,200
May 21, 202117.1617.5817.1617.2217.17118,900
May 20, 202117.0617.1616.6217.0416.9984,300
May 19, 202117.2417.5316.8017.2017.15111,000
May 18, 202117.7517.9217.5317.6017.55187,600
May 17, 202117.7218.0317.4117.8617.81175,100
May 14, 202117.0317.8517.0117.7517.70204,000
May 13, 202115.7517.1115.7517.0617.01224,500
May 12, 202116.2716.4415.7415.8015.75287,700
May 11, 202115.7016.0815.7015.7215.67195,100
May 10, 202116.1016.6115.9216.1516.10160,200
May 07, 202115.4316.3115.3816.1216.07161,900
May 06, 202116.5516.6315.3815.7415.69202,600
May 05, 202116.2516.5715.7016.4616.41308,000
May 04, 202114.9617.0114.7616.1816.13718,300
May 03, 202115.7515.7514.0915.3015.26618,000
Apr 30, 202117.7918.2615.1115.1815.14652,000
Apr 29, 202119.8520.0917.7017.9717.92351,900
Apr 28, 202119.3319.8319.2219.7219.66191,100
Apr 27, 202118.7719.6018.7619.4019.34209,100
Apr 26, 202118.9619.8018.7218.8218.77282,300
Apr 23, 202117.9618.7317.8918.6318.58121,900
Apr 22, 202118.1718.1717.1517.7917.74200,700
Apr 21, 202118.5018.5717.8718.1018.0599,000
Apr 20, 202119.0619.2718.1818.5018.45155,100
Apr 19, 202118.7119.3718.5119.2019.14326,200
Apr 16, 202118.2118.9318.1718.9118.86140,900
Apr 15, 202118.2018.2017.6018.0117.96155,100
Apr 14, 202117.6818.3217.5117.8717.82175,400
Apr 13, 202117.1517.6017.1017.4117.36173,000
Apr 12, 202116.6017.0516.5416.8916.84139,800
Apr 09, 202116.7516.8116.2016.5416.4984,200
Apr 08, 202116.9617.0016.2216.4916.4475,200
Apr 07, 202117.5817.6416.7916.9916.94139,400
Apr 06, 202117.6518.0517.4917.6217.57124,200
Apr 05, 202117.1117.6217.1117.6017.55138,100
Apr 01, 202116.4517.1116.2316.8416.7977,000
Mar 31, 202115.8116.8315.8116.4816.43162,300
Mar 30, 202115.7616.3415.7415.8015.75123,500
Mar 29, 202115.9516.6115.8315.8515.8095,400
Mar 26, 202116.4416.7416.0916.2716.2291,400
Mar 25, 202116.0016.4415.4916.2416.19114,800
Mar 24, 202116.6117.2616.0516.0816.0392,800
Mar 23, 202116.6016.9516.3516.4716.42158,100
Mar 22, 202116.7817.3816.0016.6016.55254,200
Mar 19, 202117.3117.5516.6917.0016.95476,900
Mar 18, 202117.8618.3617.3317.4017.35133,400
Mar 17, 202117.7218.1717.5017.8517.80113,700
Mar 16, 202118.1218.4517.4217.7617.7196,800
Mar 15, 202118.4218.6017.9118.3618.31278,500
Mar 12, 202118.0818.5417.8218.0017.95146,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...