Breaking News Bar

Business News and Information

Greenhill & Co. Inc (NY: GHL )

15.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 15.89 15.50 15.65 59,815 -0.18(-1.14%)
Oct 25, 2021 15.80 15.96 15.69 15.83 34,593 +0.03(+0.19%)
Oct 22, 2021 15.83 16.02 15.70 15.80 44,068 -0.10(-0.63%)
Oct 21, 2021 15.81 16.18 15.81 15.90 39,366 -0.17(-1.06%)
Oct 20, 2021 15.81 16.13 15.81 16.07 34,077 +0.15(+0.94%)
Oct 19, 2021 16.26 16.26 15.69 15.92 47,042 -0.25(-1.55%)
Oct 18, 2021 16.08 16.20 15.89 16.17 37,248 +0.09(+0.56%)
Oct 15, 2021 16.41 16.48 16.08 16.08 58,619 -0.04(-0.25%)
Oct 14, 2021 16.14 16.17 15.76 16.12 30,544 +0.22(+1.38%)
Oct 13, 2021 15.95 16.03 15.70 15.90 34,292 +0.04(+0.25%)
Oct 12, 2021 15.96 15.96 15.74 15.86 39,938 -0.14(-0.88%)
Oct 11, 2021 16.54 16.64 15.89 16.00 66,319 -0.28(-1.72%)
Oct 08, 2021 16.00 16.53 16.00 16.28 67,205 +0.35(+2.20%)
Oct 07, 2021 15.60 15.95 15.53 15.93 61,850 +0.53(+3.44%)
Oct 06, 2021 15.40 15.54 15.22 15.40 55,754 -0.24(-1.53%)
Oct 05, 2021 15.46 15.89 15.38 15.64 59,740 +0.31(+2.02%)
Oct 04, 2021 15.18 15.56 15.07 15.33 72,665 +0.15(+0.99%)
Oct 01, 2021 14.73 15.47 14.73 15.18 74,146 +0.56(+3.83%)
Sep 30, 2021 14.65 14.77 14.47 14.62 54,374 +0.02(+0.14%)
Sep 29, 2021 14.47 14.70 14.26 14.60 61,528 +0.27(+1.88%)
Sep 28, 2021 14.81 14.96 14.30 14.33 162,445 -0.44(-2.98%)
Sep 27, 2021 14.46 15.10 14.46 14.77 107,897 +0.41(+2.86%)
Sep 24, 2021 14.69 14.73 14.33 14.36 91,998 -0.37(-2.51%)
Sep 23, 2021 14.52 14.98 14.34 14.73 68,012 +0.42(+2.94%)
Sep 22, 2021 13.82 14.42 13.82 14.31 49,379 +0.63(+4.61%)
Sep 21, 2021 13.52 13.77 13.39 13.68 73,134 +0.00(+0.00%)
Sep 20, 2021 13.51 13.73 13.25 13.68 60,299 -0.22(-1.58%)
Sep 17, 2021 13.77 14.11 13.70 13.90 265,116 +0.19(+1.39%)
Sep 16, 2021 14.12 14.23 13.70 13.71 83,296 -0.33(-2.35%)
Sep 15, 2021 13.62 14.08 13.52 14.04 52,381 +0.36(+2.63%)
Sep 14, 2021 14.15 14.15 13.46 13.68 100,464 -0.46(-3.25%)
Sep 13, 2021 14.01 14.16 13.86 14.14 55,673 +0.14(+1.00%)
Sep 10, 2021 14.15 14.21 13.88 14.00 73,173 -0.03(-0.21%)
Sep 09, 2021 13.99 14.32 13.89 14.03 90,356 +0.03(+0.21%)
Sep 08, 2021 14.11 14.12 13.83 14.00 84,354 -0.13(-0.92%)
Sep 07, 2021 14.13 14.28 13.83 14.13 90,402 -0.08(-0.56%)
Sep 03, 2021 14.48 14.48 14.16 14.21 90,614 -0.21(-1.46%)
Sep 02, 2021 14.90 14.90 14.37 14.42 50,958 -0.40(-2.70%)
Sep 01, 2021 14.75 15.04 14.33 14.82 61,576 +0.08(+0.54%)
Aug 31, 2021 14.83 15.14 14.70 14.74 44,621 -0.15(-1.01%)
Aug 30, 2021 14.77 15.10 14.44 14.89 92,592 +0.13(+0.88%)
Aug 27, 2021 15.26 15.53 14.71 14.76 142,409 -0.41(-2.70%)
Aug 26, 2021 15.59 15.65 15.17 15.17 55,984 -0.45(-2.88%)
Aug 25, 2021 15.42 15.81 15.26 15.62 61,748 +0.20(+1.30%)
Aug 24, 2021 15.88 15.88 15.30 15.42 55,642 -0.36(-2.28%)
Aug 23, 2021 15.33 16.05 15.27 15.78 89,860 +0.54(+3.54%)
Aug 20, 2021 14.47 15.29 14.34 15.24 84,963 +0.75(+5.18%)
Aug 19, 2021 14.83 15.04 14.47 14.49 140,739 -0.52(-3.46%)
Aug 18, 2021 15.22 15.24 14.88 15.01 55,752 -0.19(-1.25%)
Aug 17, 2021 15.24 15.27 14.80 15.20 84,446 -0.15(-0.98%)
Aug 16, 2021 15.45 15.45 14.84 15.35 46,537 -0.20(-1.29%)
Aug 13, 2021 15.77 15.80 15.46 15.55 38,932 -0.08(-0.51%)
Aug 12, 2021 15.70 15.83 15.39 15.63 54,944 -0.05(-0.32%)
Aug 11, 2021 15.40 15.70 15.38 15.68 48,372 +0.18(+1.16%)
Aug 10, 2021 15.56 15.71 15.49 15.50 65,304 -0.11(-0.70%)
Aug 09, 2021 15.53 15.93 15.35 15.61 76,891 +0.13(+0.84%)
Aug 06, 2021 15.25 15.64 15.25 15.48 64,707 +0.29(+1.91%)
Aug 05, 2021 15.12 15.40 15.07 15.19 87,311 +0.03(+0.20%)
Aug 04, 2021 14.60 15.90 14.02 15.16 177,975 +0.51(+3.48%)
Aug 03, 2021 16.07 16.07 14.34 14.65 209,167 -1.32(-8.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear