Greenhill & Co., Inc. Historical Stock Prices

GHL 
$49.19
*  
0.17
0.35%
Get GHL Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading GHL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  48.94  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
03/25/2014 54.78 54.94 53.4 53.99 266,684
03/24/2014 54.46 54.67 53.87 54.52 332,781
03/21/2014 54.97 55.116 53.67 54.26 401,377
03/20/2014 54.54 55.29 54.24 54.82 249,535
03/19/2014 55.12 55.74 54.23 54.62 300,257
03/18/2014 54.85 55.83 54.11 55.15 434,154
03/17/2014 53.36 55.34 53.36 54.74 405,023
03/14/2014 53.24 54.2 52.65 52.85 226,305
03/13/2014 54.83 54.92 53.01 53.43 382,754
03/12/2014 54.04 54.756 53.63 54.52 328,380
03/11/2014 54.9 55.4 54 54.32 264,097
03/10/2014 54.58 55.17 54 54.9 408,031
03/07/2014 54.75 55.24 54.38 54.74 428,942
03/06/2014 54.37 55.01 53.94 54.01 384,452
03/05/2014 53.87 54.63 53.6 54.03 479,735
03/04/2014 52.98 54.35 52.9201 53.96 569,358
03/03/2014 52.33 52.69 52.07 52.17 331,460
02/28/2014 53.34 53.68 52.97 53.27 290,565
02/27/2014 52.72 53.48 52.36 53.27 373,600
02/26/2014 53.16 53.59 52.57 52.93 314,608
02/25/2014 53.5 53.996 53.01 53.16 378,167
02/24/2014 54.32 55.14 53.44 53.53 545,138
02/21/2014 53.16 54.63 52.68 54.15 649,476
02/20/2014 51.77 52.96 51.36 52.91 416,807
02/19/2014 52.74 53 51.76 51.78 563,343
02/18/2014 49.37 53.24 49.37 52.98 1,614,829
02/14/2014 49.67 49.83 47.96 48.75 551,683
02/13/2014 49.68 50.35 49.68 49.83 278,196
02/12/2014 49.88 50.3 49.765 50.09 260,541
02/11/2014 49.57 49.98 48.81 49.68 350,854
02/10/2014 49.3 50.36 49.24 49.57 566,020
02/07/2014 48.65 49.28 48.31 49.23 439,717
02/06/2014 48.15 48.68 47.98 48.43 356,427
02/05/2014 49.5 49.666 47.86 47.93 665,686
02/04/2014 50.07 50.18 49.33 49.67 519,193
02/03/2014 51.7 51.96 49.565 49.92 1,105,979
01/31/2014 50.77 52.35 50.56 51.95 475,534
01/30/2014 52.55 52.92 51.62 52.06 367,257
01/29/2014 53 53.75 51.25 52.1 1,305,893
01/28/2014 55.81 56.25 54.68 55.25 513,264
01/27/2014 56.96 57.1 54.61 55.71 406,634
01/24/2014 57.85 57.86 56.53 56.84 263,513
01/23/2014 59.29 59.798 57.57 58.37 597,887
01/22/2014 59.72 60.38 59.26 59.75 425,650
01/21/2014 60.21 60.46 59.084 59.59 176,502
01/17/2014 60.05 60.77 59.77 59.83 400,389
01/16/2014 60.05 60.98 59.73 60.15 934,973
01/15/2014 58.16 60.48 58.03 60.1 1,074,932
01/14/2014 56.71 58.07 56.548 57.84 486,123
01/13/2014 56.72 57.14 56.46 56.62 418,318
01/10/2014 55.77 57.02 55.48 56.75 338,797
01/09/2014 56.84 57.32 55.56 55.87 438,348
01/08/2014 57.05 57.72 56.51 57.16 542,770
01/07/2014 57.41 57.46 56.86 56.93 291,929
01/06/2014 57.51 57.55 56.77 56.98 198,589
01/03/2014 57.53 58.03 57.02 57.16 432,663
01/02/2014 57.86 58.22 56.99 57.45 239,448
12/31/2013 58.23 58.75 57.88 57.94 139,020
12/30/2013 58.58 58.91 57.88 58.09 155,688
12/27/2013 58.71 59.03 58.37 58.59 161,550
12/26/2013 58.2 58.7 58.01 58.43 185,482
12/24/2013 57.94 58.46 57.6 57.82 73,248
12/23/2013 58.08 58.488 57.53 57.81 184,375
12/20/2013 57.83 58.06 57.1 57.81 307,592
12/19/2013 58.07 58.215 57.48 57.59 185,957
12/18/2013 57.38 58.12 56.031 58.05 345,379
12/17/2013 57.85 57.85 57.1 57.19 223,088
12/16/2013 56.4 58.15 56.02 57.83 323,581
12/13/2013 55.62 56.62 55.52 55.97 259,961
12/12/2013 55.99 56.09 55.26 55.46 228,359
12/11/2013 55.03 56.2 54.75 55.93 360,912
12/10/2013 55.23 55.41 54.58 54.83 150,530
12/09/2013 54.94 55.62 54.37 55.56 170,526
12/06/2013 54.98 55.07 54.06 54.79 113,540
12/05/2013 54.16 54.675 53.735 54.02 247,179
12/04/2013 53.18 54.61 53.05 54.37 215,077
12/03/2013 53.32 54.17 53.02 53.55 277,107
12/02/2013 54.19 54.68 53.47 53.53 180,331
11/29/2013 55.98 55.98 54.66 54.71 83,601
11/27/2013 55.85 56 55.28 55.75 182,929
11/26/2013 55.29 56.18 55.14 55.86 194,713
11/25/2013 54.96 56.355 54.63 55.33 309,664
11/22/2013 54.59 55.455 54.36 54.93 220,209
11/21/2013 53.15 54.7096 53.01 54.66 239,103
11/20/2013 51.96 53.45 51.78 52.98 252,839
11/19/2013 51.7 52.35 51.2601 51.76 192,777
11/18/2013 51.88 53.08 51.535 51.71 289,676
11/15/2013 51.14 51.89 51.01 51.75 143,575
11/14/2013 51.26 51.72 50.71 51.19 121,604
11/13/2013 50.4 51.4699 50.4 51.41 118,471
11/12/2013 50.65 50.85 50.25 50.82 135,667
11/11/2013 50.1 50.83 50.02 50.67 133,189
11/08/2013 48.4 50.39 48.05 50.33 296,129
11/07/2013 50.31 50.59 48.38 48.5 249,895
11/06/2013 49.9 50.65 49.752 50.22 217,093
11/05/2013 49.91 50.1375 49.39 49.59 381,626
11/04/2013 50.49 50.86 49.93 50.26 308,055
11/01/2013 51.29 51.46 50.06 50.41 420,081
10/31/2013 51.57 52.36 51.25 51.3 299,119
10/30/2013 53.31 53.31 51.67 51.69 261,539
10/29/2013 52.46 53.57 52.38 53.34 301,136
10/28/2013 52.22 52.52 51.8 52.15 220,758
10/25/2013 51.65 52.64 51.57 52.32 194,244
10/24/2013 51.18 51.72 51 51.54 219,450
10/23/2013 49.84 51.1 49.84 51.06 288,684
10/22/2013 50.19 50.5 49.44 50.3 239,877
10/21/2013 49.98 50.33 49.58 50.04 306,878
10/18/2013 47.82 50.4899 47.33 49.89 691,057
10/17/2013 46.88 48.155 46.47 47.88 443,092
10/16/2013 46.87 47.11 46.58 47.06 259,280
10/15/2013 46.51 46.97 46.27 46.3 283,649
10/14/2013 46.06 46.79 45.79 46.53 268,869
10/11/2013 45.8 46.56 45.5 46.4 221,636
10/10/2013 45.64 46.13 45.3908 46.11 205,903
10/09/2013 45.21 45.58 44.75 44.9 324,881
10/08/2013 45.74 46.22 44.61 44.96 353,012
10/07/2013 46.59 47.124 45.4 45.56 340,349
10/04/2013 46.79 47.57 46.54 47.18 260,722
10/03/2013 47.8 47.87 46.6 46.89 464,662
10/02/2013 49.81 49.81 47.25 47.93 649,112
10/01/2013 50.02 51.97 49.81 50.35 351,715
09/30/2013 48.7 49.95 48.65 49.88 180,067
09/27/2013 49.21 49.74 49.16 49.34 135,765
09/26/2013 50.06 50.44 49.22 49.5 189,653
09/25/2013 50.3 50.51 49.765 50.02 149,139
09/24/2013 50.09 50.76 49.525 50.22 205,206
09/23/2013 50.68 50.68 49.86 49.87 171,965
09/20/2013 52.81 52.99 50.64 50.71 395,834
09/19/2013 53.24 53.61 52.095 52.51 208,839
09/18/2013 52.13 53.37 51.83 53.22 360,603
09/17/2013 50.43 52.18 50.3 52.15 707,660
09/16/2013 50.78 51.18 50.31 50.45 416,157
09/13/2013 49.82 50.67 49.58 50.23 211,746
09/12/2013 49.17 49.54 48.74 49.52 161,632
09/11/2013 49.57 49.62 49.015 49.3 139,918
09/10/2013 48.4 49.83 48.35 49.82 237,921
09/09/2013 48.54 48.8 48.35 48.4 221,615
09/06/2013 49.15 49.15 47.57 48.39 286,163
09/05/2013 48.36 49.17 48.36 48.84 201,764
09/04/2013 47.47 48.51 47.1 48.41 400,416
09/03/2013 48.2 48.63 46.91 47.47 312,683
08/30/2013 49.15 49.48 47.25 47.39 409,469
08/29/2013 48.89 50.55 48.89 49.76 270,663
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?