Mail

GHL - Greenhill & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2019	14.65	15.08	14.57	14.89	14.89	286,100
Jul 17, 2019	14.32	14.79	14.32	14.68	14.68	569,600
Jul 16, 2019	14.38	14.91	14.31	14.78	14.78	270,400
Jul 15, 2019	14.25	14.47	13.98	14.31	14.31	349,000
Jul 12, 2019	14.21	14.43	14.12	14.38	14.38	237,000
Jul 11, 2019	13.85	14.55	13.85	14.37	14.37	284,100
Jul 10, 2019	14.51	14.77	14.16	14.18	14.18	303,000
Jul 09, 2019	14.09	14.65	14.09	14.45	14.45	201,300
Jul 08, 2019	13.96	14.23	13.89	14.10	14.10	240,300
Jul 05, 2019	13.91	14.19	13.78	14.13	14.13	146,300
Jul 03, 2019	13.72	14.16	13.54	13.90	13.90	93,700
Jul 02, 2019	14.03	14.03	13.48	13.65	13.65	134,400
Jul 01, 2019	13.79	14.24	13.70	14.05	14.05	255,500
Jun 28, 2019	13.51	13.73	13.37	13.59	13.59	388,500
Jun 27, 2019	13.54	13.82	13.17	13.41	13.41	255,100
Jun 26, 2019	13.37	13.83	13.27	13.53	13.53	171,100
Jun 25, 2019	13.38	13.50	13.00	13.27	13.27	346,500
Jun 24, 2019	13.95	14.33	13.39	13.40	13.40	342,400
Jun 21, 2019	13.39	14.07	13.21	13.95	13.95	351,700
Jun 20, 2019	14.19	14.28	13.38	13.39	13.39	272,200
Jun 19, 2019	14.02	14.15	13.90	14.03	14.03	233,800
Jun 18, 2019	14.07	14.40	13.93	13.96	13.96	139,200
Jun 17, 2019	14.00	14.47	13.97	14.05	14.05	340,600
Jun 14, 2019	15.15	15.18	13.99	14.00	14.00	224,400
Jun 13, 2019	15.23	15.40	15.08	15.14	15.14	105,500
Jun 12, 2019	14.85	15.30	14.55	15.16	15.16	426,400
Jun 11, 2019	15.14	15.31	14.82	14.83	14.83	289,800
Jun 10, 2019	15.66	15.68	14.75	14.98	14.98	340,500
Jun 07, 2019	15.45	15.79	15.23	15.71	15.71	235,400
Jun 06, 2019	15.70	15.73	14.86	15.44	15.44	221,800
Jun 05, 2019	16.12	16.27	15.66	15.77	15.77	277,200
Jun 04, 2019	15.71	16.15	15.70	16.05	16.05	114,500
Jun 04, 2019	0.05 Dividend
Jun 03, 2019	15.00	15.68	14.93	15.49	15.44	298,700
May 31, 2019	15.62	15.68	14.92	14.97	14.92	211,200
May 30, 2019	16.47	16.59	15.84	15.96	15.91	114,400
May 29, 2019	16.68	17.07	16.26	16.38	16.33	308,000
May 28, 2019	16.50	17.14	16.50	16.83	16.78	446,400
May 24, 2019	16.01	16.55	16.01	16.45	16.40	272,700
May 23, 2019	16.44	16.48	15.53	15.86	15.81	259,200
May 22, 2019	16.93	17.05	16.55	16.65	16.60	157,100
May 21, 2019	17.08	17.23	16.88	16.98	16.93	342,300
May 20, 2019	16.61	17.14	16.55	16.99	16.94	136,800
May 17, 2019	17.27	17.27	16.45	16.79	16.74	329,700
May 16, 2019	17.67	17.70	17.39	17.47	17.41	294,000
May 15, 2019	17.76	17.76	16.82	17.43	17.37	202,400
May 14, 2019	17.90	18.17	17.48	17.96	17.90	233,600
May 13, 2019	18.31	18.40	17.67	17.85	17.79	146,000
May 10, 2019	19.00	19.00	18.71	18.85	18.79	128,900
May 09, 2019	18.90	19.28	18.60	19.07	19.01	119,300
May 08, 2019	19.19	19.36	18.89	18.90	18.84	147,100
May 07, 2019	19.93	20.20	19.05	19.26	19.20	213,900
May 06, 2019	20.02	20.35	19.52	20.09	20.03	196,200
May 03, 2019	19.84	20.50	19.84	20.43	20.36	160,800
May 02, 2019	19.49	19.82	19.18	19.82	19.76	257,900
May 01, 2019	20.53	20.75	19.11	19.40	19.34	492,400
Apr 30, 2019	21.00	21.19	19.30	20.71	20.64	1,578,200
Apr 29, 2019	23.89	24.59	23.89	24.44	24.36	174,300
Apr 26, 2019	23.43	23.88	23.15	23.79	23.71	129,400
Apr 25, 2019	24.10	24.18	23.36	23.40	23.32	186,400
Apr 24, 2019	24.13	24.31	23.87	24.10	24.02	170,800
Apr 23, 2019	23.76	24.18	23.53	24.14	24.06	125,400
Apr 22, 2019	23.94	23.98	23.51	23.65	23.57	102,100
Apr 18, 2019	23.82	24.00	23.67	23.93	23.85	181,600
Apr 17, 2019	23.58	23.95	23.30	23.87	23.79	245,600
Apr 16, 2019	22.70	23.41	22.70	23.41	23.33	209,900
Apr 15, 2019	22.23	22.69	22.12	22.58	22.51	233,700
Apr 12, 2019	21.79	22.15	21.73	22.11	22.04	196,000
Apr 11, 2019	21.77	21.77	21.14	21.48	21.41	227,200
Apr 10, 2019	21.43	21.84	21.24	21.78	21.71	204,000
Apr 09, 2019	21.32	21.35	21.10	21.33	21.26	216,500
Apr 08, 2019	21.78	22.16	21.25	21.50	21.43	500,800
Apr 05, 2019	21.91	22.09	21.75	22.04	21.97	296,500
Apr 04, 2019	21.72	22.27	21.72	21.89	21.82	214,000
Apr 03, 2019	21.99	22.23	21.31	21.65	21.58	365,100
Apr 02, 2019	22.14	22.17	21.80	22.07	22.00	167,800
Apr 01, 2019	21.69	22.52	21.69	22.22	22.15	155,800
Mar 29, 2019	21.92	22.04	21.42	21.51	21.44	247,700
Mar 28, 2019	22.17	22.37	21.56	21.76	21.69	331,500
Mar 27, 2019	21.77	22.22	21.73	22.14	22.07	223,800
Mar 26, 2019	21.92	22.04	21.55	21.79	21.72	233,100
Mar 25, 2019	21.40	22.22	21.27	21.79	21.72	497,300
Mar 22, 2019	21.56	22.11	20.80	20.96	20.89	267,400
Mar 21, 2019	22.28	22.58	21.54	21.74	21.67	375,300
Mar 20, 2019	22.00	22.31	21.43	21.49	21.42	258,700
Mar 19, 2019	21.85	22.43	21.81	22.04	21.97	330,200
Mar 18, 2019	21.27	21.93	21.20	21.66	21.59	330,800
Mar 15, 2019	22.18	22.26	20.96	21.15	21.08	585,500
Mar 14, 2019	22.64	22.78	22.14	22.23	22.16	235,300
Mar 13, 2019	22.93	23.00	22.75	22.89	22.82	142,400
Mar 12, 2019	22.42	22.90	22.25	22.81	22.74	116,400
Mar 11, 2019	22.36	22.51	22.12	22.41	22.34	91,100
Mar 08, 2019	22.03	22.55	21.94	22.18	22.11	177,500
Mar 07, 2019	22.07	22.27	21.99	22.17	22.10	252,000
Mar 06, 2019	22.66	22.92	22.26	22.26	22.19	239,700
Mar 05, 2019	23.10	23.25	22.68	22.75	22.68	243,200
Mar 05, 2019	0.05 Dividend
Mar 04, 2019	24.20	24.56	23.13	23.22	23.10	285,300
Mar 01, 2019	23.75	24.20	23.75	24.19	24.06	131,300
Feb 28, 2019	24.43	24.43	23.33	23.54	23.41	242,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...