Greenhill & Co., Inc. (GHL)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

13.84

+0.11

(+0.80%)

At close: 04:00PM EST

13.84

+0.01

(+0.07%)

After hours:

04:00PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	13.78	14.16	13.56	13.84	13.84	44,400
Feb 02, 2023	13.35	14.14	12.74	13.73	13.73	104,100
Feb 01, 2023	13.80	13.97	13.27	13.38	13.38	136,000
Jan 31, 2023	13.47	14.17	13.47	13.82	13.82	256,400
Jan 30, 2023	13.53	13.59	13.21	13.43	13.43	38,400
Jan 27, 2023	13.33	13.65	13.33	13.52	13.52	48,400
Jan 26, 2023	13.38	13.65	13.12	13.32	13.32	41,400
Jan 25, 2023	12.49	13.37	12.46	13.35	13.35	77,700
Jan 24, 2023	12.64	12.74	12.53	12.67	12.67	43,700
Jan 23, 2023	12.85	12.99	12.60	12.73	12.73	34,700
Jan 20, 2023	12.70	13.09	12.67	12.85	12.85	33,500
Jan 19, 2023	12.57	12.80	12.43	12.62	12.62	70,200
Jan 18, 2023	12.85	13.04	12.48	12.72	12.72	78,000
Jan 17, 2023	12.70	13.06	12.70	12.91	12.91	73,300
Jan 13, 2023	13.29	13.29	12.56	12.70	12.70	94,000
Jan 12, 2023	12.74	13.12	12.74	13.02	13.02	59,200
Jan 11, 2023	12.87	13.12	12.48	12.70	12.70	77,300
Jan 10, 2023	12.04	12.74	11.90	12.71	12.71	71,700
Jan 09, 2023	12.41	12.70	11.76	11.98	11.98	59,500
Jan 06, 2023	11.93	12.18	11.75	12.14	12.14	72,700
Jan 05, 2023	11.73	11.84	11.41	11.77	11.77	86,000
Jan 04, 2023	11.08	11.80	11.08	11.70	11.70	142,400
Jan 03, 2023	10.44	11.12	10.41	11.01	11.01	94,300
Dec 30, 2022	9.75	10.31	9.75	10.25	10.25	46,000
Dec 29, 2022	9.99	10.24	9.99	10.14	10.14	33,200
Dec 28, 2022	10.05	10.19	9.98	9.99	9.99	35,800
Dec 27, 2022	10.02	10.41	9.93	10.12	10.12	82,700
Dec 23, 2022	9.99	10.34	9.90	10.00	10.00	39,200
Dec 22, 2022	10.35	10.35	9.96	9.99	9.99	65,700
Dec 21, 2022	10.19	10.57	10.17	10.37	10.37	57,100
Dec 20, 2022	10.11	10.38	9.75	10.10	10.10	123,300
Dec 19, 2022	10.00	10.41	9.75	10.04	10.04	239,000
Dec 16, 2022	9.65	10.01	9.65	10.00	10.00	84,700
Dec 15, 2022	9.60	9.86	9.60	9.85	9.85	319,100
Dec 14, 2022	9.91	10.25	9.85	10.04	10.04	207,700
Dec 13, 2022	10.00	10.23	9.93	9.96	9.96	156,400
Dec 12, 2022	9.68	9.95	9.59	9.88	9.88	169,900
Dec 09, 2022	9.48	9.70	9.45	9.68	9.68	32,300
Dec 08, 2022	9.51	9.84	9.38	9.58	9.58	73,900
Dec 07, 2022	9.21	9.54	9.08	9.48	9.48	92,700
Dec 06, 2022	9.56	9.63	9.26	9.33	9.33	113,400
Dec 06, 2022	0.1 Dividend
Dec 05, 2022	9.85	9.85	9.51	9.77	9.67	101,700
Dec 02, 2022	9.49	9.91	9.39	9.85	9.75	121,200
Dec 01, 2022	9.50	9.71	9.30	9.65	9.55	109,900
Nov 30, 2022	9.35	9.42	9.15	9.36	9.26	83,300
Nov 29, 2022	9.36	9.40	9.23	9.29	9.19	77,500
Nov 28, 2022	9.71	9.71	9.12	9.28	9.19	111,500
Nov 25, 2022	9.99	10.03	9.71	9.74	9.64	36,600
Nov 23, 2022	9.95	10.14	9.80	10.03	9.93	92,800
Nov 22, 2022	9.84	10.21	9.83	9.99	9.89	87,100
Nov 21, 2022	9.98	10.01	9.50	9.57	9.47	52,200
Nov 18, 2022	10.25	10.36	9.98	10.03	9.93	63,400
Nov 17, 2022	9.49	10.25	9.45	10.15	10.05	82,100
Nov 16, 2022	9.64	9.74	9.53	9.59	9.49	58,300
Nov 15, 2022	10.31	10.38	9.66	9.93	9.83	127,700
Nov 14, 2022	10.65	10.65	10.03	10.21	10.11	226,000
Nov 11, 2022	10.42	10.67	10.30	10.64	10.53	129,800
Nov 10, 2022	10.09	10.36	9.96	10.30	10.19	122,900
Nov 09, 2022	9.86	9.86	9.51	9.74	9.64	62,800
Nov 08, 2022	10.08	10.42	9.90	10.02	9.92	172,000
Nov 07, 2022	9.25	10.17	9.25	10.06	9.96	164,600
Nov 04, 2022	9.25	9.45	9.01	9.35	9.25	159,600
Nov 03, 2022	7.63	9.43	7.63	9.12	9.03	437,900
Nov 02, 2022	7.11	7.65	7.11	7.32	7.25	301,800
Nov 01, 2022	7.18	7.43	7.13	7.24	7.17	129,400
Oct 31, 2022	7.07	7.28	6.96	7.09	7.02	165,700
Oct 28, 2022	6.96	7.26	6.87	7.11	7.04	82,100
Oct 27, 2022	6.98	7.19	6.87	6.88	6.81	44,500
Oct 26, 2022	7.00	7.06	6.84	6.94	6.87	133,400
Oct 25, 2022	6.58	6.98	6.48	6.92	6.85	102,000
Oct 24, 2022	6.57	6.77	6.53	6.60	6.53	42,500
Oct 21, 2022	6.34	6.65	6.20	6.51	6.44	43,600
Oct 20, 2022	6.53	6.58	6.26	6.30	6.24	62,000
Oct 19, 2022	6.53	6.79	6.43	6.48	6.41	54,700
Oct 18, 2022	6.61	6.71	6.47	6.60	6.53	45,500
Oct 17, 2022	6.34	6.54	6.31	6.41	6.34	68,700
Oct 14, 2022	5.99	6.29	5.92	6.15	6.09	113,100
Oct 13, 2022	5.80	6.18	5.65	6.02	5.96	144,500
Oct 12, 2022	5.91	6.03	5.88	5.92	5.86	77,500
Oct 11, 2022	6.10	6.24	6.04	6.05	5.99	129,600
Oct 10, 2022	5.98	6.25	5.94	6.15	6.09	112,500
Oct 07, 2022	6.16	6.20	6.01	6.01	5.95	61,900
Oct 06, 2022	6.36	6.44	6.23	6.34	6.28	43,600
Oct 05, 2022	6.65	6.65	6.30	6.44	6.37	43,100
Oct 04, 2022	6.32	6.60	6.18	6.57	6.50	41,900
Oct 03, 2022	5.99	6.20	5.90	6.11	6.05	59,200
Sep 30, 2022	5.98	6.12	5.93	5.94	5.88	92,700
Sep 29, 2022	5.93	6.06	5.86	6.03	5.97	147,400
Sep 28, 2022	6.00	6.16	6.00	6.05	5.99	80,300
Sep 27, 2022	6.03	6.10	5.97	6.04	5.98	129,300
Sep 26, 2022	5.99	6.15	5.92	6.04	5.98	92,300
Sep 23, 2022	6.38	6.47	6.03	6.07	6.01	84,400
Sep 22, 2022	6.48	6.64	6.41	6.50	6.43	84,400
Sep 21, 2022	6.48	6.71	6.40	6.52	6.45	93,900
Sep 20, 2022	6.90	6.90	6.51	6.51	6.44	146,200
Sep 19, 2022	6.93	7.50	6.88	6.99	6.92	299,000
Sep 16, 2022	7.25	7.25	6.94	7.07	7.00	139,800
Sep 15, 2022	6.96	7.36	6.96	7.33	7.25	110,900
Sep 14, 2022	7.07	7.24	6.96	7.01	6.94	195,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Greenhill & Co., Inc. (GHL)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)