GHL

Greenhill Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Greenhill and Company Inc GHL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 15.91 07:00:00
Open Price Low Price High Price Close Price Prev Close
15.91
more quote information »

GHL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1217.5915.68516.4896,389-1.21-7.07%
1 Month18.1020.3215.68518.3091,398-2.19-12.1%
3 Months17.1520.3215.68518.0794,136-1.24-7.23%
6 Months15.7620.3213.2516.5783,9710.150.95%
1 Year11.5820.3211.2916.08136,7264.3337.39%
3 Years29.3929.507.2815.80192,275-13.48-45.87%
5 Years29.1533.457.2819.63301,422-13.24-45.42%

GHL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 15.91 -0.04 -0.25% 16.13 16.27 15.79 87,407
Jan 26 2022 15.95 -0.69 -4.15% 16.66 16.76 15.685 100,445
Jan 25 2022 16.64 -0.26 -1.54% 16.58 16.94 16.09 79,093
Jan 24 2022 16.90 -0.01 -0.06% 16.33 17.0053 15.96 124,888
Jan 21 2022 16.91 -0.40 -2.31% 17.12 17.59 16.78 90,111
Jan 20 2022 17.31 -0.52 -2.92% 17.75 18.09 17.21 129,185
Jan 19 2022 17.83 -0.57 -3.1% 18.78 18.78 17.79 66,290
Jan 18 2022 18.40 -0.94 -4.86% 19.33 19.52 18.36 84,844
Jan 14 2022 19.34 -0.39 -1.98% 19.39 19.7115 19.0717 73,985
Jan 13 2022 19.73 -0.09 -0.45% 20.01 20.2709 19.50 95,600
Jan 12 2022 19.82 0.12 0.61% 19.94 20.30 19.79 129,559
Jan 11 2022 19.70 0.37 1.91% 19.23 20.32 18.91 114,604
Jan 10 2022 19.33 -0.36 -1.83% 19.69 19.85 19.16 96,289
Jan 07 2022 19.69 0.27 1.39% 19.23 19.87 19.20 51,112
Jan 06 2022 19.42 0.47 2.48% 18.88 19.57 18.85 125,532
Jan 05 2022 18.95 -0.19 -0.99% 19.21 19.23 18.90 72,957
Jan 04 2022 19.14 0.32 1.7% 19.10 19.29 18.91 83,877
Jan 03 2022 18.82 0.89 4.96% 18.15 18.99 18.15 83,692
Dec 31 2021 17.93 -0.27 -1.48% 18.10 18.13 17.87 47,096
Dec 30 2021 18.20 -0.22 -1.19% 18.38 18.53 18.18 53,386
Dec 29 2021 18.42 -0.30 -1.6% 18.64 18.73 18.24 57,152
Dec 28 2021 18.72 0.27 1.46% 18.42 19.17 18.41 68,492
See More Historical Prices »


Your Recent History
NYSE
GHL
Greenhill
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.