Historical Data for Greenhill & Co. Inc. (GHL)

$ 16.65   0.25 (+1.52%) Volume: 277.36k 6:30 PM EST 13-Dec-2019
After Hours:  $ 16.65 0.00 (0.00%) Volume: 121 4:02 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 16.42 16.81 16.34 16.65 277.36k 0.25 1.52% 16.65 4.61m 2,321
12/12/19 16.52 16.59 16.35 16.40 214.82k -0.17 -1.03% 16.40 3.53m 2,547
12/11/19 16.59 16.83 16.51 16.57 140.76k -0.07 -0.42% 16.57 2.34m 1,365
12/10/19 16.62 16.76 16.47 16.64 147.21k -0.05 -0.30% 16.64 2.45m 1,509
12/09/19 16.72 16.955 16.62 16.69 117.8k -0.07 -0.42% 16.69 1.97m 1,360
12/06/19 16.67 16.94 16.64 16.76 155.28k 0.33 2.01% 16.76 2.61m 1,567
12/05/19 16.33 16.61 16.14 16.43 185.77k 0.23 1.42% 16.43 3.04m 1,886
12/04/19 16.37 16.51 16.09 16.20 186.17k -0.03 -0.18% 16.20 3.03m 1,987
12/03/19 16.47 16.47 16.00 16.23 276.6k -0.42 -2.52% 16.23 4.47m 2,684
12/02/19 17.14 17.22 16.67 16.70 208.5k -0.309072 -1.82% 16.65 3.5m 2,967
11/29/19 17.31 17.31 16.895 17.01 98.91k -0.329012 -1.90% 16.9591 1.68m 975
11/27/19 17.39 17.48 17.19 17.34 124.88k -0.02991 -0.17% 17.2881 2.16m 1,524
11/26/19 17.60 17.61 17.32 17.37 149.08k -0.239282 -1.36% 17.318 2.59m 1,342
11/25/19 17.40 17.805 17.22 17.61 191.01k 0.269192 1.56% 17.5573 3.36m 2,109
11/22/19 17.37 17.52 17.28 17.34 142.49k 0.00 0.00% 17.2881 2.47m 1,383
11/21/19 17.36 17.39 17.155 17.34 161.07k 0.109671 0.64% 17.2881 2.79m 2,672
11/20/19 17.12 17.28 16.96 17.23 175.08k 0.03988 0.23% 17.1784 3m 1,852
11/19/19 17.50 17.53 17.15 17.19 244.92k -0.199401 -1.15% 17.1385 4.22m 2,267
11/18/19 17.16 17.50 16.99 17.39 186.37k 0.00 0.00% 17.3379 3.23m 1,914
11/15/19 17.67 17.74 17.11 17.39 397.58k -0.099701 -0.57% 17.3379 6.9m 2,237
11/14/19 17.40 17.54 17.18 17.49 287.79k 0.06979 0.40% 17.4376 5m 2,619