Greenhill & Co Inc (GHL) Historical Stock Data
14.99 ↑0.00 (0.00%)
As of November 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, GHL is down -0.04% a day on average. There have been 14 days where Greenhill & Co Inc closed green and 16 days where GHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 15.00 | 14.99 | ↓$0.01 (-0.07%) | 14.99 | 15.00 | 720.12K |
| 2023-11-29 | 14.84 | 15.01 | ↑$0.17 (1.15%) | 14.84 | 15.07 | 2.69M |
| 2023-11-28 | 14.84 | 14.84 | ↑$0.00 (0.00%) | 14.84 | 14.86 | 264.69K |
| 2023-11-27 | 14.82 | 14.84 | ↑$0.02 (0.13%) | 14.82 | 14.88 | 260.52K |
| 2023-11-24 | 14.82 | 14.82 | ↑$0.00 (0.00%) | 14.80 | 14.83 | 143.07K |
| 2023-11-22 | 14.80 | 14.82 | ↑$0.02 (0.14%) | 14.79 | 14.83 | 99.96K |
| 2023-11-21 | 14.82 | 14.79 | ↓$0.03 (-0.20%) | 14.77 | 14.82 | 374.24K |
| 2023-11-20 | 14.82 | 14.79 | ↓$0.03 (-0.20%) | 14.77 | 14.82 | 475.93K |
| 2023-11-17 | 14.67 | 14.79 | ↑$0.12 (0.82%) | 14.67 | 14.79 | 598.30K |
| 2023-11-16 | 14.70 | 14.65 | ↓$0.05 (-0.34%) | 14.63 | 14.70 | 677.67K |
| 2023-11-15 | 14.65 | 14.68 | ↑$0.03 (0.20%) | 14.65 | 14.73 | 317.12K |
| 2023-11-14 | 14.71 | 14.68 | ↓$0.03 (-0.20%) | 14.62 | 14.80 | 693.97K |
| 2023-11-13 | 14.85 | 14.61 | ↓$0.24 (-1.62%) | 14.41 | 14.87 | 1.94M |
| 2023-11-10 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.85 | 14.86 | 282.15K |
| 2023-11-09 | 14.85 | 14.83 | ↓$0.02 (-0.13%) | 14.82 | 14.85 | 40.97K |
| 2023-11-08 | 14.89 | 14.83 | ↓$0.06 (-0.40%) | 14.82 | 14.89 | 253.87K |
| 2023-11-07 | 14.89 | 14.87 | ↓$0.02 (-0.13%) | 14.82 | 14.89 | 137.12K |
| 2023-11-06 | 14.89 | 14.84 | ↓$0.05 (-0.34%) | 14.84 | 14.89 | 39.45K |
| 2023-11-03 | 14.87 | 14.86 | ↓$0.01 (-0.07%) | 14.81 | 14.90 | 307.83K |
| 2023-11-02 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.83 | 14.91 | 112.45K |
| 2023-11-01 | 14.81 | 14.83 | ↑$0.02 (0.14%) | 14.81 | 14.84 | 115.71K |
| 2023-10-31 | 14.77 | 14.81 | ↑$0.04 (0.27%) | 14.77 | 14.81 | 115.82K |
| 2023-10-30 | 14.80 | 14.79 | ↓$0.01 (-0.07%) | 14.78 | 14.80 | 140.38K |
| 2023-10-27 | 14.79 | 14.79 | ↑$0.00 (0.00%) | 14.77 | 14.80 | 38.36K |
| 2023-10-26 | 14.79 | 14.78 | ↓$0.01 (-0.07%) | 14.77 | 14.79 | 56.51K |
| 2023-10-25 | 14.79 | 14.77 | ↓$0.02 (-0.14%) | 14.77 | 14.80 | 85.32K |
| 2023-10-24 | 14.81 | 14.80 | ↓$0.01 (-0.07%) | 14.78 | 14.81 | 114.37K |
| 2023-10-23 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.79 | 14.81 | 114.85K |
| 2023-10-20 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.79 | 14.80 | 66.12K |
| 2023-10-19 | 14.81 | 14.80 | ↓$0.01 (-0.07%) | 14.79 | 14.81 | 93.73K |
Create an account or log in to view more rows.
$GHL Green by EOD guarentee
$GHL just waiting to short this bad boy.
$GHL my put options are fine
$GHL Of course
$GHL just hold no panic
$GHL this stock has me so excited i cant sleep!!
$GHL added!
$GHL COME ON!!! Ugh!
$GHL let’s go down baby 😉
$GHL Let’s get it