Greenhill & Co., Inc. Historical Stock Prices

GHL 
$45.68
*  
0.33
0.73%
Get GHL Alerts
*Delayed - data as of Jul. 24, 2014 11:12 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:12  45.50  45.91  45.21  45.68 120,743
07/23/2014 44.7 45.49 44.51 45.35 525,240
07/22/2014 44.46 44.96 44.14 44.69 564,051
07/21/2014 44.19 44.35 43.71 44.13 390,360
07/18/2014 43.67 44.79 43.67 44.71 426,271
07/17/2014 43.83 44.16 43.37 43.57 375,265
07/16/2014 44.41 44.6 43.76 44 194,670
07/15/2014 44.45 44.97 44 44.14 606,458
07/14/2014 44.64 44.98 44.08 44.28 335,692
07/11/2014 43.79 44.33 43.38 44.09 556,791
07/10/2014 43.75 44.44 43.36 44.15 507,001
07/09/2014 45.32 45.55 44.62 44.72 406,297
07/08/2014 47 47 44.88 45.24 601,001
07/07/2014 47.86 47.86 46.74 47.01 402,106
07/03/2014 47.98 48.55 47.98 48.23 137,687
07/02/2014 48 48.56 47.73 47.85 272,624
07/01/2014 49.25 49.58 48.07 48.12 490,434
06/30/2014 48.08 49.28 47.9525 49.25 3,561,424
06/27/2014 47.8 48.36 47.62 48.27 452,428
06/26/2014 47.59 48.36 47.2 48.03 351,371
06/25/2014 47.49 47.82 46.74 47.77 598,186
06/24/2014 47.83 48.36 47.48 47.55 224,186
06/23/2014 47.45 48.29 46.99 48.07 326,399
06/20/2014 46.4 47.62 46.27 47.48 546,437
06/19/2014 47.73 47.73 45.33 45.97 514,790
06/18/2014 48.05 48.05 46.53 47.69 495,952
06/17/2014 48.8 48.8 47.25 48.15 578,490
06/16/2014 48.3 49.37 48.28 49.28 247,569
06/13/2014 48.45 48.7 48.05 48.51 243,042
06/12/2014 47.98 48.52 47.94 48.2 195,332
06/11/2014 48.46 48.515 47.16 47.96 380,689
06/10/2014 49.27 49.36 48.68 48.84 267,176
06/09/2014 49.12 49.55 48.77 49.47 460,860
06/06/2014 48.71 49.29 48.58 49.28 220,025
06/05/2014 48.19 48.82 47.6 48.37 196,316
06/04/2014 47.7 48.18 47.23 48.11 206,102
06/03/2014 48.18 48.3 47.7 47.82 226,820
06/02/2014 49.26 49.69 48.13 48.26 280,250
05/30/2014 50.05 50.07 49.545 49.72 462,147
05/29/2014 49.89 50.1 49.79 49.9 300,248
05/28/2014 49.91 50.36 49.77 49.81 471,726
05/27/2014 48.97 50.55 48.86 50.07 342,587
05/23/2014 48.61 48.88 48.46 48.75 145,774
05/22/2014 48.15 48.81 47.97 48.52 187,713
05/21/2014 46.64 48.25 46.63 48.14 446,545
05/20/2014 48.11 48.402 45.8681 46.23 596,019
05/19/2014 47.75 48.9 47.75 48.3 366,089
05/16/2014 48.42 48.6 47.29 48.08 681,201
05/15/2014 50.55 50.55 47.693 48.42 933,756
05/14/2014 52 52.07 50.99 51.07 273,495
05/13/2014 51.26 52.95 50.76 52.23 1,985,857
05/12/2014 50.78 51.77 50.41 51.17 614,185
05/09/2014 50.76 50.91 50.08 50.38 297,941
05/08/2014 50.91 51.74 50.66 50.96 337,876
05/07/2014 50.59 51.13 49.75 51.07 294,937
05/06/2014 52.68 52.9899 50.54 50.59 504,734
05/05/2014 50.09 52.95 49.94 52.92 709,505
05/02/2014 50.23 51.3799 50.23 50.76 631,414
05/01/2014 50.21 50.31 49.37 50.23 480,110
04/30/2014 49.99 50.33 49.49 50.15 309,101
04/29/2014 49.86 50.52 49.668 49.98 289,025
04/28/2014 49.96 50.31 48.65 49.47 364,474
04/25/2014 50.5 50.67 49.7 49.9 340,309
04/24/2014 50.32 52.49 49.19 50.97 1,039,107
04/23/2014 50.84 52.61 50.75 52.29 634,725
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?