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

$ 14.35   0.02 (+0.14%) Volume: 305.33k 6:30 PM EDT Aug 16, 2019
After Hours:  $ 14.35 0.00 (0.00%) Volume: 4.19k 5:00 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 14.39 14.51 14.15 14.35 305.33k 0.02 0.14% 14.35 4.38m 2,608
08/15/19 14.54 14.54 13.97 14.33 532.51k -0.09 -0.62% 14.33 7.63m 4,543
08/14/19 14.06 14.53 14.025 14.42 340.78k -0.05 -0.35% 14.42 4.89m 2,694
08/13/19 14.17 14.71 14.06 14.47 241.62k 0.22 1.54% 14.47 3.51m 2,276
08/12/19 14.44 14.44 14.065 14.25 470.56k -0.44 -3.00% 14.25 6.71m 3,950
08/09/19 15.51 15.54 14.59 14.69 486.73k -0.97 -6.19% 14.69 7.21m 3,975
08/08/19 14.81 15.73 14.65 15.66 511.68k 1.55 10.99% 15.66 7.9m 4,570
08/07/19 14.35 14.48 13.885 14.11 792.9k -0.59 -4.01% 14.11 11.18m 5,676
08/06/19 14.44 14.77 14.17 14.70 423.05k 0.31 2.15% 14.70 6.1m 3,897
08/05/19 13.81 14.51 13.81 14.39 623.34k 0.25 1.77% 14.39 8.87m 5,821
08/02/19 12.92 14.18 12.65 14.14 508.35k 1.18 9.10% 14.14 6.94m 4,246
08/01/19 13.83 14.87 12.905 12.96 1.24m -3.64 -21.93% 12.96 17.04m 8,822
07/31/19 16.22 16.965 16.09 16.60 272.42k 0.36 2.22% 16.60 4.53m 2,347
07/30/19 15.79 16.41 15.67 16.24 219.39k 0.49 3.11% 16.24 3.54m 2,348
07/29/19 15.21 15.78 15.16 15.75 188.92k 0.47 3.08% 15.75 2.95m 2,049
07/26/19 15.10 15.35 15.00 15.28 200.62k 0.25 1.66% 15.28 3.05m 2,069
07/25/19 15.28 15.52 14.89 15.03 215.03k -0.28 -1.83% 15.03 3.27m 2,213
07/24/19 14.77 15.34 14.67 15.31 187.81k 0.51 3.45% 15.31 2.82m 2,233
07/23/19 14.99 15.21 14.44 14.80 280.14k -0.10 -0.67% 14.80 4.14m 2,542
07/22/19 15.01 15.15 14.585 14.90 342.46k -0.08 -0.53% 14.90 5.09m 3,248
07/19/19 14.89 15.16 14.81 14.98 191.05k 0.09 0.60% 14.98 2.86m 1,964
07/18/19 14.65 15.077 14.57 14.89 286.37k 0.21 1.43% 14.89 4.25m 2,741