Greenhill & Co. Inc. (GHL)
NYSE: GHL
· Real-Time Price · USD
14.99
-0.02 (-0.13%)
At close: Nov 30, 2023, 10:00 PM
GHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2023 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | -0.13% | 720,115 |
| Nov 29, 2023 | 14.84 | 15.07 | 14.84 | 15.01 | 15.01 | 1.15% | 2,738,435 |
| Nov 28, 2023 | 14.84 | 14.86 | 14.84 | 14.84 | 14.84 | 0.00% | 264,955 |
| Nov 27, 2023 | 14.82 | 14.88 | 14.82 | 14.84 | 14.84 | 0.13% | 260,522 |
| Nov 24, 2023 | 14.82 | 14.84 | 14.80 | 14.82 | 14.82 | 0.00% | 143,066 |
| Nov 22, 2023 | 14.80 | 14.83 | 14.79 | 14.82 | 14.82 | 0.20% | 99,956 |
| Nov 21, 2023 | 14.76 | 14.82 | 14.76 | 14.79 | 14.79 | 0.00% | 374,240 |
| Nov 20, 2023 | 14.82 | 14.82 | 14.77 | 14.79 | 14.79 | 0.00% | 475,934 |
| Nov 17, 2023 | 14.67 | 14.79 | 14.66 | 14.79 | 14.79 | 0.96% | 598,296 |
| Nov 16, 2023 | 14.70 | 14.70 | 14.63 | 14.65 | 14.65 | -0.20% | 677,673 |
| Nov 15, 2023 | 14.65 | 14.73 | 14.65 | 14.68 | 14.68 | 0.00% | 317,135 |
| Nov 14, 2023 | 14.71 | 14.80 | 14.61 | 14.68 | 14.68 | 0.48% | 693,966 |
| Nov 13, 2023 | 14.85 | 14.87 | 14.41 | 14.61 | 14.61 | -1.62% | 1,944,778 |
| Nov 10, 2023 | 14.85 | 14.86 | 14.84 | 14.85 | 14.85 | 0.13% | 282,148 |
| Nov 9, 2023 | 14.85 | 14.85 | 14.82 | 14.83 | 14.83 | 0.00% | 40,976 |
| Nov 8, 2023 | 14.89 | 14.89 | 14.82 | 14.83 | 14.83 | -0.27% | 253,869 |
| Nov 7, 2023 | 14.89 | 14.89 | 14.82 | 14.87 | 14.87 | 0.20% | 137,121 |
| Nov 6, 2023 | 14.89 | 14.89 | 14.84 | 14.84 | 14.84 | -0.13% | 39,453 |
| Nov 3, 2023 | 14.87 | 14.90 | 14.81 | 14.86 | 14.86 | 0.07% | 307,825 |
| Nov 2, 2023 | 14.85 | 14.91 | 14.83 | 14.85 | 14.85 | 0.13% | 112,454 |