Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Greenhill & Co., Inc. (GHL)

NYSE - NYSE Delayed Price. Currency in USD
13.84+0.11 (+0.80%)
At close: 04:00PM EST
13.84 +0.01 (+0.07%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202313.7814.1613.5613.8413.8444,400
Feb 02, 202313.3514.1412.7413.7313.73104,100
Feb 01, 202313.8013.9713.2713.3813.38136,000
Jan 31, 202313.4714.1713.4713.8213.82256,400
Jan 30, 202313.5313.5913.2113.4313.4338,400
Jan 27, 202313.3313.6513.3313.5213.5248,400
Jan 26, 202313.3813.6513.1213.3213.3241,400
Jan 25, 202312.4913.3712.4613.3513.3577,700
Jan 24, 202312.6412.7412.5312.6712.6743,700
Jan 23, 202312.8512.9912.6012.7312.7334,700
Jan 20, 202312.7013.0912.6712.8512.8533,500
Jan 19, 202312.5712.8012.4312.6212.6270,200
Jan 18, 202312.8513.0412.4812.7212.7278,000
Jan 17, 202312.7013.0612.7012.9112.9173,300
Jan 13, 202313.2913.2912.5612.7012.7094,000
Jan 12, 202312.7413.1212.7413.0213.0259,200
Jan 11, 202312.8713.1212.4812.7012.7077,300
Jan 10, 202312.0412.7411.9012.7112.7171,700
Jan 09, 202312.4112.7011.7611.9811.9859,500
Jan 06, 202311.9312.1811.7512.1412.1472,700
Jan 05, 202311.7311.8411.4111.7711.7786,000
Jan 04, 202311.0811.8011.0811.7011.70142,400
Jan 03, 202310.4411.1210.4111.0111.0194,300
Dec 30, 20229.7510.319.7510.2510.2546,000
Dec 29, 20229.9910.249.9910.1410.1433,200
Dec 28, 202210.0510.199.989.999.9935,800
Dec 27, 202210.0210.419.9310.1210.1282,700
Dec 23, 20229.9910.349.9010.0010.0039,200
Dec 22, 202210.3510.359.969.999.9965,700
Dec 21, 202210.1910.5710.1710.3710.3757,100
Dec 20, 202210.1110.389.7510.1010.10123,300
Dec 19, 202210.0010.419.7510.0410.04239,000
Dec 16, 20229.6510.019.6510.0010.0084,700
Dec 15, 20229.609.869.609.859.85319,100
Dec 14, 20229.9110.259.8510.0410.04207,700
Dec 13, 202210.0010.239.939.969.96156,400
Dec 12, 20229.689.959.599.889.88169,900
Dec 09, 20229.489.709.459.689.6832,300
Dec 08, 20229.519.849.389.589.5873,900
Dec 07, 20229.219.549.089.489.4892,700
Dec 06, 20229.569.639.269.339.33113,400
Dec 06, 20220.1 Dividend
Dec 05, 20229.859.859.519.779.67101,700
Dec 02, 20229.499.919.399.859.75121,200
Dec 01, 20229.509.719.309.659.55109,900
Nov 30, 20229.359.429.159.369.2683,300
Nov 29, 20229.369.409.239.299.1977,500
Nov 28, 20229.719.719.129.289.19111,500
Nov 25, 20229.9910.039.719.749.6436,600
Nov 23, 20229.9510.149.8010.039.9392,800
Nov 22, 20229.8410.219.839.999.8987,100
Nov 21, 20229.9810.019.509.579.4752,200
Nov 18, 202210.2510.369.9810.039.9363,400
Nov 17, 20229.4910.259.4510.1510.0582,100
Nov 16, 20229.649.749.539.599.4958,300
Nov 15, 202210.3110.389.669.939.83127,700
Nov 14, 202210.6510.6510.0310.2110.11226,000
Nov 11, 202210.4210.6710.3010.6410.53129,800
Nov 10, 202210.0910.369.9610.3010.19122,900
Nov 09, 20229.869.869.519.749.6462,800
Nov 08, 202210.0810.429.9010.029.92172,000
Nov 07, 20229.2510.179.2510.069.96164,600
Nov 04, 20229.259.459.019.359.25159,600
Nov 03, 20227.639.437.639.129.03437,900
Nov 02, 20227.117.657.117.327.25301,800
Nov 01, 20227.187.437.137.247.17129,400
Oct 31, 20227.077.286.967.097.02165,700
Oct 28, 20226.967.266.877.117.0482,100
Oct 27, 20226.987.196.876.886.8144,500
Oct 26, 20227.007.066.846.946.87133,400
Oct 25, 20226.586.986.486.926.85102,000
Oct 24, 20226.576.776.536.606.5342,500
Oct 21, 20226.346.656.206.516.4443,600
Oct 20, 20226.536.586.266.306.2462,000
Oct 19, 20226.536.796.436.486.4154,700
Oct 18, 20226.616.716.476.606.5345,500
Oct 17, 20226.346.546.316.416.3468,700
Oct 14, 20225.996.295.926.156.09113,100
Oct 13, 20225.806.185.656.025.96144,500
Oct 12, 20225.916.035.885.925.8677,500
Oct 11, 20226.106.246.046.055.99129,600
Oct 10, 20225.986.255.946.156.09112,500
Oct 07, 20226.166.206.016.015.9561,900
Oct 06, 20226.366.446.236.346.2843,600
Oct 05, 20226.656.656.306.446.3743,100
Oct 04, 20226.326.606.186.576.5041,900
Oct 03, 20225.996.205.906.116.0559,200
Sep 30, 20225.986.125.935.945.8892,700
Sep 29, 20225.936.065.866.035.97147,400
Sep 28, 20226.006.166.006.055.9980,300
Sep 27, 20226.036.105.976.045.98129,300
Sep 26, 20225.996.155.926.045.9892,300
Sep 23, 20226.386.476.036.076.0184,400
Sep 22, 20226.486.646.416.506.4384,400
Sep 21, 20226.486.716.406.526.4593,900
Sep 20, 20226.906.906.516.516.44146,200
Sep 19, 20226.937.506.886.996.92299,000
Sep 16, 20227.257.256.947.077.00139,800
Sep 15, 20226.967.366.967.337.25110,900
Sep 14, 20227.077.246.967.016.94195,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement