U.S. markets open in 6 hours 33 minutes

S&P Futures
4,391.75
+12.00(+0.27%)
Dow Futures
34,833.00
+112.00(+0.32%)
Nasdaq Futures
14,985.50
+32.75(+0.22%)
Russell 2000 Futures
2,218.60
+7.70(+0.35%)
Crude Oil
71.06
-0.20(-0.28%)
Gold
1,811.40
-10.80(-0.59%)

Greenhill & Co., Inc. (GHL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.97-0.05 (-0.31%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 02, 2021	16.04	16.28	15.89	15.97	15.97	93,700
Jul 30, 2021	16.20	16.63	15.86	16.02	16.02	78,000
Jul 29, 2021	16.45	16.70	16.36	16.37	16.37	66,400
Jul 28, 2021	15.76	16.30	15.56	16.09	16.09	44,900
Jul 27, 2021	15.68	15.93	15.47	15.71	15.71	41,400
Jul 26, 2021	15.60	16.19	15.60	15.89	15.89	63,300
Jul 23, 2021	15.75	15.75	14.92	15.48	15.48	97,300
Jul 22, 2021	15.43	15.63	15.32	15.59	15.59	56,900
Jul 21, 2021	15.24	15.67	15.08	15.49	15.49	77,100
Jul 20, 2021	14.18	15.08	14.18	14.91	14.91	98,200
Jul 19, 2021	14.18	14.29	13.98	14.08	14.08	109,000
Jul 16, 2021	15.03	15.16	14.40	14.52	14.52	53,300
Jul 15, 2021	14.62	14.90	14.62	14.84	14.84	43,500
Jul 14, 2021	14.95	15.55	14.84	14.86	14.86	109,700
Jul 13, 2021	14.56	14.83	14.24	14.71	14.71	67,800
Jul 12, 2021	13.95	14.84	13.91	14.74	14.74	82,100
Jul 09, 2021	14.10	14.31	13.92	14.14	14.14	47,700
Jul 08, 2021	14.30	14.44	13.94	13.99	13.99	81,900
Jul 07, 2021	14.50	14.77	14.33	14.64	14.64	73,500
Jul 06, 2021	15.58	15.58	14.06	14.61	14.61	196,500
Jul 02, 2021	15.85	15.93	15.62	15.66	15.66	78,400
Jul 01, 2021	15.62	15.84	15.35	15.81	15.81	105,900
Jun 30, 2021	15.29	15.62	15.28	15.56	15.56	44,500
Jun 29, 2021	15.02	15.46	14.87	15.31	15.31	90,600
Jun 28, 2021	15.64	15.64	14.73	14.85	14.85	136,800
Jun 25, 2021	15.51	15.91	15.47	15.61	15.61	152,600
Jun 24, 2021	15.09	15.51	15.09	15.47	15.47	50,700
Jun 23, 2021	14.86	15.30	14.86	15.08	15.08	70,700
Jun 22, 2021	14.73	15.00	14.38	14.89	14.89	117,000
Jun 21, 2021	14.63	15.14	14.63	14.85	14.85	102,300
Jun 18, 2021	14.45	14.69	14.41	14.60	14.60	136,700
Jun 17, 2021	15.16	15.19	14.59	14.76	14.76	133,500
Jun 16, 2021	15.06	15.28	14.75	15.15	15.15	96,900
Jun 15, 2021	14.73	15.45	14.72	15.25	15.25	113,700
Jun 14, 2021	14.98	15.19	14.68	14.72	14.72	113,300
Jun 11, 2021	15.09	15.38	14.94	15.00	15.00	72,200
Jun 10, 2021	14.94	15.17	14.93	15.00	15.00	82,600
Jun 09, 2021	15.01	15.18	14.78	15.03	15.03	116,100
Jun 08, 2021	15.19	15.27	14.93	15.04	15.04	72,000
Jun 07, 2021	15.03	15.51	15.03	15.22	15.22	106,300
Jun 04, 2021	15.76	15.90	15.23	15.25	15.25	76,200
Jun 03, 2021	15.96	16.15	15.82	15.83	15.83	123,300
Jun 02, 2021	17.75	17.75	15.61	15.98	15.98	421,500
Jun 01, 2021	17.45	17.81	17.43	17.69	17.69	160,700
Jun 01, 2021	0.05 Dividend
May 28, 2021	17.29	17.49	16.99	17.41	17.36	70,000
May 27, 2021	17.47	17.74	17.06	17.29	17.24	115,900
May 26, 2021	16.98	17.36	16.92	17.24	17.19	110,100
May 25, 2021	17.39	17.84	17.11	17.12	17.07	145,500
May 24, 2021	17.22	17.59	17.12	17.40	17.35	75,200
May 21, 2021	17.16	17.58	17.16	17.22	17.17	118,900
May 20, 2021	17.06	17.16	16.62	17.04	16.99	84,300
May 19, 2021	17.24	17.53	16.80	17.20	17.15	111,000
May 18, 2021	17.75	17.92	17.53	17.60	17.55	187,600
May 17, 2021	17.72	18.03	17.41	17.86	17.81	175,100
May 14, 2021	17.03	17.85	17.01	17.75	17.70	204,000
May 13, 2021	15.75	17.11	15.75	17.06	17.01	224,500
May 12, 2021	16.27	16.44	15.74	15.80	15.75	287,700
May 11, 2021	15.70	16.08	15.70	15.72	15.67	195,100
May 10, 2021	16.10	16.61	15.92	16.15	16.10	160,200
May 07, 2021	15.43	16.31	15.38	16.12	16.07	161,900
May 06, 2021	16.55	16.63	15.38	15.74	15.69	202,600
May 05, 2021	16.25	16.57	15.70	16.46	16.41	308,000
May 04, 2021	14.96	17.01	14.76	16.18	16.13	718,300
May 03, 2021	15.75	15.75	14.09	15.30	15.26	618,000
Apr 30, 2021	17.79	18.26	15.11	15.18	15.14	652,000
Apr 29, 2021	19.85	20.09	17.70	17.97	17.92	351,900
Apr 28, 2021	19.33	19.83	19.22	19.72	19.66	191,100
Apr 27, 2021	18.77	19.60	18.76	19.40	19.34	209,100
Apr 26, 2021	18.96	19.80	18.72	18.82	18.77	282,300
Apr 23, 2021	17.96	18.73	17.89	18.63	18.58	121,900
Apr 22, 2021	18.17	18.17	17.15	17.79	17.74	200,700
Apr 21, 2021	18.50	18.57	17.87	18.10	18.05	99,000
Apr 20, 2021	19.06	19.27	18.18	18.50	18.45	155,100
Apr 19, 2021	18.71	19.37	18.51	19.20	19.14	326,200
Apr 16, 2021	18.21	18.93	18.17	18.91	18.86	140,900
Apr 15, 2021	18.20	18.20	17.60	18.01	17.96	155,100
Apr 14, 2021	17.68	18.32	17.51	17.87	17.82	175,400
Apr 13, 2021	17.15	17.60	17.10	17.41	17.36	173,000
Apr 12, 2021	16.60	17.05	16.54	16.89	16.84	139,800
Apr 09, 2021	16.75	16.81	16.20	16.54	16.49	84,200
Apr 08, 2021	16.96	17.00	16.22	16.49	16.44	75,200
Apr 07, 2021	17.58	17.64	16.79	16.99	16.94	139,400
Apr 06, 2021	17.65	18.05	17.49	17.62	17.57	124,200
Apr 05, 2021	17.11	17.62	17.11	17.60	17.55	138,100
Apr 01, 2021	16.45	17.11	16.23	16.84	16.79	77,000
Mar 31, 2021	15.81	16.83	15.81	16.48	16.43	162,300
Mar 30, 2021	15.76	16.34	15.74	15.80	15.75	123,500
Mar 29, 2021	15.95	16.61	15.83	15.85	15.80	95,400
Mar 26, 2021	16.44	16.74	16.09	16.27	16.22	91,400
Mar 25, 2021	16.00	16.44	15.49	16.24	16.19	114,800
Mar 24, 2021	16.61	17.26	16.05	16.08	16.03	92,800
Mar 23, 2021	16.60	16.95	16.35	16.47	16.42	158,100
Mar 22, 2021	16.78	17.38	16.00	16.60	16.55	254,200
Mar 19, 2021	17.31	17.55	16.69	17.00	16.95	476,900
Mar 18, 2021	17.86	18.36	17.33	17.40	17.35	133,400
Mar 17, 2021	17.72	18.17	17.50	17.85	17.80	113,700
Mar 16, 2021	18.12	18.45	17.42	17.76	17.71	96,800
Mar 15, 2021	18.42	18.60	17.91	18.36	18.31	278,500
Mar 12, 2021	18.08	18.54	17.82	18.00	17.95	146,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,391.75+12.00(+0.27%)

Dow Futures34,833.00+112.00(+0.32%)

Nasdaq Futures14,985.50+32.75(+0.22%)

Russell 2000 Futures2,218.60+7.70(+0.35%)

Crude Oil71.06-0.20(-0.28%)

Gold1,811.40-10.80(-0.59%)

Greenhill & Co., Inc. (GHL)

S&P Futures
4,391.75
+12.00(+0.27%)

Dow Futures
34,833.00
+112.00(+0.32%)

Nasdaq Futures
14,985.50
+32.75(+0.22%)

Russell 2000 Futures
2,218.60
+7.70(+0.35%)

Crude Oil
71.06
-0.20(-0.28%)

Gold
1,811.40
-10.80(-0.59%)