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

$ 10.36   0.22 (+2.17%) Volume: 156.8k 6:30 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 10.02 10.52 9.26 10.36 156.8k 0.22 2.17% 10.36 1.58m 1,342
04/02/20 9.63 10.205 9.37 10.14 107.63k 0.46 4.75% 10.14 1.05m 1,442
04/01/20 9.35 10.08 9.19 9.68 274.04k -0.16 -1.63% 9.68 2.65m 2,469
03/31/20 9.43 9.98 9.43 9.84 265.48k 0.33 3.47% 9.84 2.6m 2,967
03/30/20 10.09 10.43 9.35 9.51 230.53k -0.58 -5.75% 9.51 2.21m 2,175
03/27/20 9.39 10.37 9.24 10.09 159.92k 0.16 1.61% 10.09 1.56m 2,098
03/26/20 9.51 10.25 9.33 9.93 260.98k 0.55 5.86% 9.93 2.57m 2,987
03/25/20 9.35 10.53 8.84 9.38 217.07k 0.05 0.54% 9.38 2.07m 1,680
03/24/20 9.75 9.75 9.12 9.33 98.32k 0.16 1.74% 9.33 918.44k 1,150
03/23/20 9.89 9.98 8.79 9.17 191.51k -0.63 -6.43% 9.17 1.78m 2,151
03/20/20 10.02 10.29 9.28 9.80 214.18k -0.08 -0.81% 9.80 2.1m 2,043
03/19/20 8.44 10.40 8.08 9.88 183.7k 1.34 15.69% 9.88 1.79m 2,230
03/18/20 9.26 9.77 8.10 8.54 265.46k -1.31 -13.30% 8.54 2.34m 3,450
03/17/20 8.06 10.33 7.755 9.85 209.3k 1.86 23.28% 9.85 1.97m 2,314
03/16/20 7.91 8.04 7.28 7.99 281.35k -1.11 -12.20% 7.99 2.2m 3,551
03/13/20 8.67 9.21 8.18 9.10 328.06k 0.89 10.84% 9.10 2.91m 3,539
03/12/20 9.26 9.26 8.00 8.21 283.98k -0.66 -7.44% 8.21 2.35m 2,670
03/11/20 9.83 9.84 8.38 8.87 395.75k -1.30 -12.78% 8.87 3.5m 3,172
03/10/20 10.45 10.78 9.43 10.17 195.9k 0.17 1.70% 10.17 1.97m 2,297
03/09/20 10.66 11.17 9.86 10.00 218.24k -1.64 -14.09% 10.00 2.22m 2,381
03/06/20 10.78 11.97 10.63 11.64 371.75k 0.43 3.84% 11.64 4.31m 3,766
03/05/20 12.65 12.65 11.17 11.21 169.56k -1.91 -14.56% 11.21 1.97m 1,979