Greenhill & Co., Inc. Historical Stock Prices

GHL 
$39.39
*  
0.41
1.05%
Get GHL Alerts
*Delayed - data as of Jan. 26, 2015 14:12 ET  -  Find a broker to begin trading GHL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GHL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
14:12  38.88  39.55  38.69  39.39 271,806
01/23/2015 38.78 39.35 38.52 38.98 426,845
01/22/2015 38.7 39.335 37.88 39.05 550,793
01/21/2015 38.58 38.58 37.69 38.25 325,755
01/20/2015 39.35 39.56 38.63 38.65 335,197
01/16/2015 38.42 39.31 38.21 39.27 194,477
01/15/2015 39.86 39.95 38.4 38.77 280,159
01/14/2015 40.3 40.36 39.18 40 211,704
01/13/2015 40.99 41.5098 40.2 40.93 264,652
01/12/2015 41.77 42.03 40.86 41.48 247,499
01/09/2015 42.93 42.93 41.71 41.95 289,555
01/08/2015 43.23 43.46 42.82 43.14 143,595
01/07/2015 42 43.03 41.81 42.92 221,491
01/06/2015 42.92 43.26 41.545 41.76 285,875
01/05/2015 43.35 43.63 42.63 42.91 186,970
01/02/2015 43.91 44.02 43.18 43.79 253,842
12/31/2014 43.28 44.43 42.98 43.6 240,369
12/30/2014 43.29 43.49 42.99 43.19 82,095
12/29/2014 43.16 43.94 43.15 43.54 155,725
12/26/2014 43.28 43.43 42.85 43.17 95,764
12/24/2014 43.22 43.39 42.86 43.02 110,314
12/23/2014 42.25 43.54 42.25 43.2 219,765
12/22/2014 42.28 42.77 41.88 42.1 201,401
12/19/2014 42.63 42.71 41.38 42.27 343,380
12/18/2014 42.4 42.83 42.13 42.78 195,808
12/17/2014 40.17 41.88 40 41.8 288,743
12/16/2014 39.71 40.97 39.58 40.15 358,266
12/15/2014 40.15 40.41 39.79 39.9 232,586
12/12/2014 40.63 40.87 39.73 39.78 210,655
12/11/2014 42.26 42.6561 41.08 41.26 245,332
12/10/2014 43.39 43.52 42.05 42.19 181,228
12/09/2014 42.24 43.47 42.11 43.46 205,054
12/08/2014 42.62 43.56 42.3 43.13 160,330
12/05/2014 42.83 43.62 42.44 42.76 235,171
12/04/2014 42.69 43.05 42.07 42.64 294,037
12/03/2014 42.23 42.925 41.97 42.68 177,359
12/02/2014 42.7 43.14 42.08 42.29 261,802
12/01/2014 43.51 43.51 42.17 42.71 280,902
11/28/2014 44.67 45 44.3 44.32 142,098
11/26/2014 44.85 44.95 44.4 44.52 229,263
11/25/2014 44.28 45 44 44.94 242,226
11/24/2014 43.9 44.31 43.66 44.27 324,841
11/21/2014 44.08 44.27 43.65 43.72 226,517
11/20/2014 42.32 44.1 42.17 43.66 515,602
11/19/2014 44.27 44.27 42.03 42.64 507,517
11/18/2014 44.81 45.18 44.02 44.12 368,068
11/17/2014 46.49 46.75 44.32 44.81 466,080
11/14/2014 46.9 47.19 46.41 46.48 247,736
11/13/2014 46.84 47.52 46.77 46.94 196,005
11/12/2014 45.66 46.77 45.66 46.73 288,744
11/11/2014 46.09 46.29 45.83 46.06 208,242
11/10/2014 44.92 46.01 44.92 45.98 209,736
11/07/2014 44.79 45.24 44.33 44.93 524,888
11/06/2014 44.51 44.75 44.31 44.67 385,669
11/05/2014 44.6 44.8 44.202 44.59 487,432
11/04/2014 44.95 45.03 44.2 44.31 291,303
11/03/2014 45.14 45.45 44.7 44.98 398,063
10/31/2014 45.24 45.37 44.88 45 540,194
10/30/2014 46.94 46.94 44.29 44.69 826,453
10/29/2014 48.02 48.5 46.99 47.1 361,036
10/28/2014 47.74 48.08 47.1225 48.08 292,683
10/27/2014 46.92 47.5 46.42 47.43 177,062
10/24/2014 47.5 47.89 45.85 47.35 366,793
10/23/2014 45.94 47.56 45.49 46.69 437,234
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?