GHL - Greenhill & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201914.6515.0814.5714.8914.89286,100
Jul 17, 201914.3214.7914.3214.6814.68569,600
Jul 16, 201914.3814.9114.3114.7814.78270,400
Jul 15, 201914.2514.4713.9814.3114.31349,000
Jul 12, 201914.2114.4314.1214.3814.38237,000
Jul 11, 201913.8514.5513.8514.3714.37284,100
Jul 10, 201914.5114.7714.1614.1814.18303,000
Jul 09, 201914.0914.6514.0914.4514.45201,300
Jul 08, 201913.9614.2313.8914.1014.10240,300
Jul 05, 201913.9114.1913.7814.1314.13146,300
Jul 03, 201913.7214.1613.5413.9013.9093,700
Jul 02, 201914.0314.0313.4813.6513.65134,400
Jul 01, 201913.7914.2413.7014.0514.05255,500
Jun 28, 201913.5113.7313.3713.5913.59388,500
Jun 27, 201913.5413.8213.1713.4113.41255,100
Jun 26, 201913.3713.8313.2713.5313.53171,100
Jun 25, 201913.3813.5013.0013.2713.27346,500
Jun 24, 201913.9514.3313.3913.4013.40342,400
Jun 21, 201913.3914.0713.2113.9513.95351,700
Jun 20, 201914.1914.2813.3813.3913.39272,200
Jun 19, 201914.0214.1513.9014.0314.03233,800
Jun 18, 201914.0714.4013.9313.9613.96139,200
Jun 17, 201914.0014.4713.9714.0514.05340,600
Jun 14, 201915.1515.1813.9914.0014.00224,400
Jun 13, 201915.2315.4015.0815.1415.14105,500
Jun 12, 201914.8515.3014.5515.1615.16426,400
Jun 11, 201915.1415.3114.8214.8314.83289,800
Jun 10, 201915.6615.6814.7514.9814.98340,500
Jun 07, 201915.4515.7915.2315.7115.71235,400
Jun 06, 201915.7015.7314.8615.4415.44221,800
Jun 05, 201916.1216.2715.6615.7715.77277,200
Jun 04, 201915.7116.1515.7016.0516.05114,500
Jun 04, 20190.05 Dividend
Jun 03, 201915.0015.6814.9315.4915.44298,700
May 31, 201915.6215.6814.9214.9714.92211,200
May 30, 201916.4716.5915.8415.9615.91114,400
May 29, 201916.6817.0716.2616.3816.33308,000
May 28, 201916.5017.1416.5016.8316.78446,400
May 24, 201916.0116.5516.0116.4516.40272,700
May 23, 201916.4416.4815.5315.8615.81259,200
May 22, 201916.9317.0516.5516.6516.60157,100
May 21, 201917.0817.2316.8816.9816.93342,300
May 20, 201916.6117.1416.5516.9916.94136,800
May 17, 201917.2717.2716.4516.7916.74329,700
May 16, 201917.6717.7017.3917.4717.41294,000
May 15, 201917.7617.7616.8217.4317.37202,400
May 14, 201917.9018.1717.4817.9617.90233,600
May 13, 201918.3118.4017.6717.8517.79146,000
May 10, 201919.0019.0018.7118.8518.79128,900
May 09, 201918.9019.2818.6019.0719.01119,300
May 08, 201919.1919.3618.8918.9018.84147,100
May 07, 201919.9320.2019.0519.2619.20213,900
May 06, 201920.0220.3519.5220.0920.03196,200
May 03, 201919.8420.5019.8420.4320.36160,800
May 02, 201919.4919.8219.1819.8219.76257,900
May 01, 201920.5320.7519.1119.4019.34492,400
Apr 30, 201921.0021.1919.3020.7120.641,578,200
Apr 29, 201923.8924.5923.8924.4424.36174,300
Apr 26, 201923.4323.8823.1523.7923.71129,400
Apr 25, 201924.1024.1823.3623.4023.32186,400
Apr 24, 201924.1324.3123.8724.1024.02170,800
Apr 23, 201923.7624.1823.5324.1424.06125,400
Apr 22, 201923.9423.9823.5123.6523.57102,100
Apr 18, 201923.8224.0023.6723.9323.85181,600
Apr 17, 201923.5823.9523.3023.8723.79245,600
Apr 16, 201922.7023.4122.7023.4123.33209,900
Apr 15, 201922.2322.6922.1222.5822.51233,700
Apr 12, 201921.7922.1521.7322.1122.04196,000
Apr 11, 201921.7721.7721.1421.4821.41227,200
Apr 10, 201921.4321.8421.2421.7821.71204,000
Apr 09, 201921.3221.3521.1021.3321.26216,500
Apr 08, 201921.7822.1621.2521.5021.43500,800
Apr 05, 201921.9122.0921.7522.0421.97296,500
Apr 04, 201921.7222.2721.7221.8921.82214,000
Apr 03, 201921.9922.2321.3121.6521.58365,100
Apr 02, 201922.1422.1721.8022.0722.00167,800
Apr 01, 201921.6922.5221.6922.2222.15155,800
Mar 29, 201921.9222.0421.4221.5121.44247,700
Mar 28, 201922.1722.3721.5621.7621.69331,500
Mar 27, 201921.7722.2221.7322.1422.07223,800
Mar 26, 201921.9222.0421.5521.7921.72233,100
Mar 25, 201921.4022.2221.2721.7921.72497,300
Mar 22, 201921.5622.1120.8020.9620.89267,400
Mar 21, 201922.2822.5821.5421.7421.67375,300
Mar 20, 201922.0022.3121.4321.4921.42258,700
Mar 19, 201921.8522.4321.8122.0421.97330,200
Mar 18, 201921.2721.9321.2021.6621.59330,800
Mar 15, 201922.1822.2620.9621.1521.08585,500
Mar 14, 201922.6422.7822.1422.2322.16235,300
Mar 13, 201922.9323.0022.7522.8922.82142,400
Mar 12, 201922.4222.9022.2522.8122.74116,400
Mar 11, 201922.3622.5122.1222.4122.3491,100
Mar 08, 201922.0322.5521.9422.1822.11177,500
Mar 07, 201922.0722.2721.9922.1722.10252,000
Mar 06, 201922.6622.9222.2622.2622.19239,700
Mar 05, 201923.1023.2522.6822.7522.68243,200
Mar 05, 20190.05 Dividend
Mar 04, 201924.2024.5623.1323.2223.10285,300
Mar 01, 201923.7524.2023.7524.1924.06131,300
Feb 28, 201924.4324.4323.3323.5423.41242,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...