Greenhill & Co., Inc. Historical Stock Prices

GHL 
$39.56
*  
0.20
0.5%
Get GHL Alerts
*Delayed - data as of Mar. 27, 2015 13:56 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: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:56  39.75  39.90  39.47  39.56 94,793
03/26/2015 39.64 39.9 39.27 39.76 222,980
03/25/2015 39.9 39.9 39.44 39.66 224,206
03/24/2015 40.12 40.33 39.77 39.9 282,372
03/23/2015 40.22 40.43 39.84 40.11 223,498
03/20/2015 39.39 40.61 39.12 40.22 517,617
03/19/2015 39.99 40.37 38.92 39.16 347,163
03/18/2015 39.91 40.39 39.645 40.11 292,686
03/17/2015 40.47 40.57 39.79 40.08 347,887
03/16/2015 39.99 40.78 39.8 40.66 413,882
03/13/2015 39.94 40.18 39.57 39.86 409,369
03/12/2015 40.04 40.25 39.525 40.1 316,490
03/11/2015 39.26 40.22 38.87 39.69 593,285
03/10/2015 37.21 39.02 36.89 38.96 843,875
03/09/2015 37.25 37.78 37.09 37.7 323,317
03/06/2015 37 37.96 36.92 37.3 320,966
03/05/2015 37.4 37.4 36.83 37.19 483,091
03/04/2015 37.91 38.03 37.4 37.43 400,734
03/03/2015 38.69 38.852 37.85 38 174,586
03/02/2015 38.27 38.92 37.88 38.88 286,902
02/27/2015 39.59 39.95 38.46 38.71 451,696
02/26/2015 39.13 39.99 38.99 39.68 186,108
02/25/2015 40.18 40.21 38.99 39.19 254,901
02/24/2015 39.85 40.71 39.7405 40.29 313,615
02/23/2015 39.95 40.42 39.14 39.59 381,831
02/20/2015 39.74 40.03 38.5675 39.95 430,577
02/19/2015 38.76 40 38.55 39.83 421,889
02/18/2015 39.43 39.434 38.48 38.68 378,968
02/17/2015 38.94 39.64 38.81 39.26 364,745
02/13/2015 37 38.34 37 38.24 466,868
02/12/2015 37.04 37.5 36.7 37.04 489,620
02/11/2015 37.02 37.53 36.37 36.69 525,823
02/10/2015 36.3 38.195 36.3 36.98 555,865
02/09/2015 36.26 36.72 35.45 35.65 382,643
02/06/2015 36.09 36.96 36.09 36.56 470,145
02/05/2015 35.14 36.04 34.81 35.89 378,227
02/04/2015 35.49 35.67 34.76 34.9 427,334
02/03/2015 34.78 35.64 34.74 35.5 488,819
02/02/2015 36.05 36.7999 34.36 34.4 736,357
01/30/2015 36.83 37.8 36.42 36.88 537,742
01/29/2015 36.34 37.92 35.63 37.6 1,143,184
01/28/2015 39.51 39.57 38.07 38.23 263,095
01/27/2015 39.22 39.8 38.89 39.51 301,830
01/26/2015 38.99 39.73 38.69 39.69 521,506
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
10/22/2014 46.77 46.77 45.475 45.73 211,191
10/21/2014 45.48 46.64 45.43 46.56 240,328
10/20/2014 44.39 45.18 44.39 45.17 227,605
10/17/2014 45.59 45.67 44.56 44.88 305,234
10/16/2014 44.43 45.23 43.96 44.86 490,105
10/15/2014 45.91 45.91 43.89 45.33 402,755
10/14/2014 46.87 47.86 46.38 46.59 371,738
10/13/2014 46.07 47.19 45.8 46.41 267,314
10/10/2014 45.42 46.81 45.41 45.84 220,333
10/09/2014 47.22 47.36 45.37 45.61 230,619
10/08/2014 45.63 47.31 45.43 47.27 241,070
10/07/2014 46.4 46.74 45.64 45.64 279,972
10/06/2014 47.12 47.342 46.29 46.6 206,806
10/03/2014 46.58 47.32 46.58 46.88 164,880
10/02/2014 45.09 46.35 44.93 46.08 184,761
10/01/2014 46.36 46.61 45.095 45.2 238,920
09/30/2014 46.84 47.06 46.47 46.49 307,238
09/29/2014 45.92 46.75 45.83 46.73 244,502
09/26/2014 46.13 46.801 46.11 46.6 192,353
09/25/2014 47.03 47.32 45.9703 46.07 147,984
09/24/2014 46.5 47.12 46.4 47.04 157,933
09/23/2014 46.4 47.12 46.28 46.38 181,170
09/22/2014 47.52 47.52 46.34 46.71 221,056
09/19/2014 48.9 49.0399 47.72 47.74 428,679
09/18/2014 49.31 49.41 48.72 48.89 226,117
09/17/2014 48.88 49.57 48.66 49.11 185,731
09/16/2014 48.6 48.89 48.42 48.67 301,033
09/15/2014 48.66 48.78 48.57 48.63 261,633
09/12/2014 48.92 49.152 48.6 48.76 324,301
09/11/2014 49.01 49.38 48.73 48.81 314,677
09/10/2014 49.06 49.6 48.96 49.32 137,364
09/09/2014 49.35 49.54 48.75 48.93 151,514
09/08/2014 49.18 49.72 49.01 49.56 132,740
09/05/2014 48.6 49.25 48.58 49.21 222,939
09/04/2014 48.78 49.125 48.2 48.68 295,351
09/03/2014 49.58 49.82 48.55 48.58 215,567
09/02/2014 49.26 49.71 48.66 49.19 206,537
08/29/2014 49.05 49.18 48.33 49.02 167,502
08/28/2014 49.12 49.73 49.02 49.34 221,751
08/27/2014 50.63 50.63 49.27 49.56 246,239
08/26/2014 49.82 51.2075 49.51 50.56 656,118
08/25/2014 48.84 49.86 48.63 49.65 437,098
08/22/2014 48.1 48.72 47.88 48.55 273,038
08/21/2014 48.1 48.36 47.52 48.27 165,913
08/20/2014 47.82 48.4 47.5 47.94 232,652
08/19/2014 48.25 48.41 47.91 48.09 202,775
08/18/2014 48.18 48.8 47.9685 48.22 382,375
08/15/2014 48.11 48.25 47 47.73 345,072
08/14/2014 48.01 48.104 47.58 47.8 303,860
08/13/2014 47.38 48.125 47.14 48.02 491,281
08/12/2014 46.14 47.15 46.036 47.14 806,723
08/11/2014 46.17 46.7 46.03 46.27 397,492
08/08/2014 45.84 46.05 45.412 45.98 329,289
08/07/2014 45.75 46.18 45.51 45.8 450,270
08/06/2014 45.3 46 45.07 45.59 441,477
08/05/2014 45.28 45.69 44.94 45.38 550,523
08/04/2014 45.54 45.91 44.78 45.69 415,653
08/01/2014 45.71 46 44.76 45.35 374,305
07/31/2014 46.86 47.21 45.76 45.77 408,534
07/30/2014 47.67 47.79 46.93 47.31 477,962
07/29/2014 46.44 50.98 46.42 47.6 2,097,462
07/28/2014 45.36 45.77 44.65 45.15 488,695
07/25/2014 45.29 45.81 44.88 45.37 372,978
07/24/2014 45.41 45.91 45.15 45.61 566,836
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
04/22/2014 49.75 51.27 49.484 51.02 464,870
04/21/2014 49.4 50.13 49.21 49.75 324,526
04/17/2014 49.66 50.19 49.28 49.54 442,908
04/16/2014 48.67 49.75 48.42 49.61 479,936
04/15/2014 47.62 48.62 46.9 48.05 451,179
04/14/2014 47.33 47.61 46.81 47.37 325,803
04/11/2014 47.43 47.52 46.87 47.07 258,946
04/10/2014 49.09 49.33 47.97 47.99 451,878
04/09/2014 49.07 49.45 48.89 49.28 286,695
04/08/2014 48.88 49.26 48.51 48.93 223,882
04/07/2014 49.97 50.08 48.34 48.96 432,624
04/04/2014 52.54 52.54 50.1 50.2 212,932
04/03/2014 52.78 52.9299 51.94 52.23 211,038
04/02/2014 52.89 53.12 52.32 52.85 177,785
04/01/2014 52.01 52.91 51.863 52.76 375,447
03/31/2014 52.1 52.39 51.66 51.98 444,655
03/28/2014 51.76 52.55 51.5 51.61 263,211
03/27/2014 52.56 53.14 51.53 51.69 297,535
03/26/2014 54.49 54.68 52.5 52.58 431,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?