Dark

GHL
Greenhill & Co., Inc.
stock NYSE

Inactive

Nov 30, 2023

14.99USD-0.133%(-0.02)865,883

Pre-market

0.00USD-100.000%(-15.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-30	15.0000	15.0000	14.9900	14.9900	-0.133%	865,883	0.000%
2023-11-29	14.8400	15.0700	14.8400	15.0100	+1.146%	2,738,435	-0.133%
2023-11-28	14.8400	14.8600	14.8400	14.8400	0.000%	264,955	+1.011%
2023-11-27	14.8200	14.8800	14.8200	14.8400	+0.135%	260,522	+1.011%
2023-11-24	14.8200	14.8400	14.8000	14.8200	0.000%	143,066	+1.147%
2023-11-22	14.8000	14.8300	14.7900	14.8200	+0.203%	99,956	+1.147%
2023-11-21	14.7600	14.8200	14.7600	14.7900	0.000%	374,240	+1.352%
2023-11-20	14.8200	14.8200	14.7700	14.7900	0.000%	475,934	+1.352%
2023-11-17	14.6700	14.7900	14.6650	14.7900	+0.956%	598,296	+1.352%
2023-11-16	14.7000	14.7000	14.6300	14.6500	-0.204%	677,673	+2.321%
2023-11-15	14.6500	14.7300	14.6500	14.6800	0.000%	317,135	+2.112%
2023-11-14	14.7100	14.8000	14.6100	14.6800	+0.479%	693,966	+2.112%
2023-11-13	14.8500	14.8700	14.4100	14.6100	-1.616%	1,944,778	+2.601%
2023-11-10	14.8500	14.8600	14.8400	14.8500	+0.135%	282,148	+0.943%
2023-11-09	14.8500	14.8500	14.8200	14.8300	0.000%	40,976	+1.079%
2023-11-08	14.8900	14.8900	14.8175	14.8300	-0.269%	253,869	+1.079%
2023-11-07	14.8900	14.8900	14.8200	14.8700	+0.202%	137,121	+0.807%
2023-11-06	14.8900	14.8900	14.8400	14.8400	-0.135%	39,453	+1.011%
2023-11-03	14.8700	14.9000	14.8100	14.8600	+0.067%	307,825	+0.875%
2023-11-02	14.8500	14.9100	14.8300	14.8500	+0.135%	112,454	+0.943%
2023-11-01	14.8100	14.8500	14.8100	14.8300	+0.135%	115,710	+1.079%
2023-10-31	14.7700	14.8200	14.7700	14.8100	+0.135%	115,818	+1.215%
2023-10-30	14.8000	14.8000	14.7800	14.7900	0.000%	140,376	+1.352%
2023-10-27	14.7900	14.8000	14.7700	14.7900	+0.068%	38,364	+1.352%
2023-10-26	14.7900	14.8000	14.7700	14.7800	+0.068%	56,508	+1.421%
2023-10-25	14.7900	14.8000	14.7650	14.7700	-0.203%	85,317	+1.490%
2023-10-24	14.8100	14.8100	14.7800	14.8000	0.000%	114,367	+1.284%
2023-10-23	14.7900	14.8100	14.7900	14.8000	0.000%	114,853	+1.284%
2023-10-20	14.7900	14.8000	14.7900	14.8000	0.000%	66,124	+1.284%
2023-10-19	14.8100	14.8100	14.7900	14.8000	0.000%	93,727	+1.284%
2023-10-18	14.7900	14.8300	14.7900	14.8000	0.000%	93,885	+1.284%
2023-10-17	14.7900	14.8300	14.7900	14.8000	-0.068%	68,992	+1.284%
2023-10-16	14.7700	14.8700	14.7700	14.8100	+0.068%	117,458	+1.215%
2023-10-13	14.8100	14.8100	14.7648	14.8000	+0.203%	563,400	+1.284%
2023-10-12	14.8100	14.8400	14.7600	14.7700	-0.270%	536,836	+1.490%
2023-10-11	14.8600	14.8700	14.8100	14.8100	-0.135%	50,559	+1.215%
2023-10-10	14.8500	14.8700	14.8200	14.8300	-0.067%	83,150	+1.079%
2023-10-09	14.7800	14.8400	14.7800	14.8400	+0.203%	64,181	+1.011%
2023-10-06	14.8100	14.8200	14.8000	14.8100	0.000%	70,053	+1.215%
2023-10-05	14.8300	14.8500	14.8000	14.8100	-0.135%	98,369	+1.215%
2023-10-04	14.8000	14.8300	14.7800	14.8300	+0.135%	212,685	+1.079%
2023-10-03	14.8000	14.8150	14.8000	14.8100	0.000%	137,420	+1.215%
2023-10-02	14.8000	14.8400	14.8000	14.8100	+0.068%	69,456	+1.215%
2023-09-29	14.8400	14.8600	14.8000	14.8000	0.000%	52,424	+1.284%
2023-09-28	14.7900	14.8200	14.7900	14.8000	+0.068%	61,285	+1.284%
2023-09-27	14.8400	14.8400	14.7900	14.7900	0.000%	245,825	+1.352%
2023-09-26	14.7800	14.8800	14.7800	14.7900	-0.068%	88,441	+1.352%
2023-09-25	14.7700	14.8300	14.7700	14.8000	+0.068%	64,298	+1.284%
2023-09-22	14.8500	14.8500	14.7800	14.7900	+0.068%	123,744	+1.352%
2023-09-21	14.7700	14.8000	14.7700	14.7800	-0.135%	268,303	+1.421%
2023-09-20	14.7800	14.8300	14.7800	14.8000	+0.203%	360,012	+1.284%
2023-09-19	14.7850	14.8000	14.7700	14.7700	-0.068%	146,610	+1.490%
2023-09-18	14.7800	14.7800	14.7700	14.7800	+0.068%	83,770	+1.421%
2023-09-15	14.7700	14.7900	14.7700	14.7700	-0.135%	46,531	+1.490%
2023-09-14	14.8100	14.8100	14.7650	14.7900	+0.203%	197,120	+1.352%
2023-09-13	14.8000	14.8000	14.7500	14.7600	0.000%	173,738	+1.558%
2023-09-12	14.7500	14.8100	14.7400	14.7600	-0.405%	259,819	+1.558%
2023-09-11	14.8000	14.8800	14.8000	14.8200	+0.271%	41,889	+1.147%
2023-09-08	14.8600	14.8600	14.7750	14.7800	+0.068%	79,165	+1.421%
2023-09-07	14.8000	14.8000	14.7700	14.7700	0.000%	112,421	+1.490%
2023-09-06	14.8000	14.8300	14.7700	14.7700	-0.135%	198,999	+1.490%
2023-09-05	14.7500	14.7900	14.7500	14.7900	+0.135%	164,377	+1.352%
2023-09-01	14.7700	14.7800	14.7600	14.7700	+0.136%	54,351	+1.490%
2023-08-31	14.7600	14.7600	14.7500	14.7500	0.000%	24,965	+1.627%
2023-08-30	14.7700	14.7800	14.7500	14.7500	0.000%	128,367	+1.627%
2023-08-29	14.8000	14.8000	14.7300	14.7500	-0.068%	226,613	+1.627%
2023-08-28	14.7700	14.7900	14.7600	14.7600	0.000%	87,435	+1.558%
2023-08-25	14.7700	14.7700	14.7500	14.7600	+0.068%	61,196	+1.558%
2023-08-24	14.7300	14.7600	14.7300	14.7500	+0.136%	180,550	+1.627%
2023-08-23	14.7700	14.7700	14.7200	14.7300	-0.203%	293,866	+1.765%
2023-08-22	14.7900	14.7950	14.7500	14.7600	-0.135%	54,536	+1.558%
2023-08-21	14.7500	14.8000	14.7500	14.7800	+0.339%	71,476	+1.421%
2023-08-18	14.7100	14.7500	14.7100	14.7300	-0.068%	63,198	+1.765%
2023-08-17	14.7300	14.7800	14.7300	14.7400	-0.068%	55,380	+1.696%
2023-08-16	14.7400	14.7900	14.7000	14.7500	+0.068%	118,972	+1.627%
2023-08-15	14.7500	14.7500	14.7400	14.7400	0.000%	35,979	+1.696%
2023-08-14	14.7300	14.7600	14.7200	14.7400	0.000%	69,255	+1.696%
2023-08-11	14.7100	14.7500	14.7100	14.7400	+0.204%	50,211	+1.696%
2023-08-10	14.7500	14.7800	14.7100	14.7100	-0.068%	77,361	+1.903%
2023-08-09	14.7200	14.7300	14.7200	14.7200	0.000%	32,492	+1.834%
2023-08-08	14.7100	14.7400	14.7100	14.7200	+0.068%	63,905	+1.834%
2023-08-07	14.7100	14.7200	14.7100	14.7100	0.000%	49,669	+1.903%
2023-08-04	14.7100	14.7300	14.7100	14.7100	-0.068%	84,194	+1.903%
2023-08-03	14.7200	14.7400	14.7100	14.7200	+0.068%	160,894	+1.834%
2023-08-02	14.7000	14.7300	14.7000	14.7100	-0.136%	89,593	+1.903%
2023-08-01	14.7000	14.7300	14.7000	14.7300	+0.204%	63,966	+1.765%
2023-07-31	14.7400	14.7452	14.6900	14.7000	0.000%	238,468	+1.973%
2023-07-28	14.7600	14.7600	14.7000	14.7000	0.000%	72,812	+1.973%
2023-07-27	14.7500	14.7600	14.6750	14.7000	-0.136%	175,592	+1.973%
2023-07-26	14.7600	14.7600	14.7000	14.7200	-0.136%	166,265	+1.834%
2023-07-25	14.7400	14.7600	14.7300	14.7400	+0.068%	276,267	+1.696%
2023-07-24	14.7300	14.7800	14.7300	14.7300	-0.203%	180,852	+1.765%
2023-07-21	14.7700	14.7800	14.7500	14.7600	+0.068%	48,126	+1.558%
2023-07-20	14.7500	14.7700	14.7400	14.7500	+0.068%	62,545	+1.627%
2023-07-19	14.7600	14.7800	14.7400	14.7400	-0.203%	107,552	+1.696%
2023-07-18	14.7500	14.7700	14.7500	14.7700	+0.204%	59,944	+1.490%
2023-07-17	14.7500	14.7650	14.6600	14.7400	-0.068%	266,463	+1.696%
2023-07-14	14.7500	14.7700	14.7500	14.7500	+0.068%	154,135	+1.627%
2023-07-13	14.7200	14.7500	14.7200	14.7400	+0.068%	104,538	+1.696%
2023-07-12	14.7100	14.7600	14.7100	14.7300	-0.068%	106,678	+1.765%
2023-07-11	14.7100	14.7500	14.6900	14.7400	+0.340%	114,120	+1.696%
2023-07-10	14.6900	14.7000	14.6700	14.6900	+0.136%	170,633	+2.042%
2023-07-07	14.6500	14.6900	14.6500	14.6700	+0.137%	77,297	+2.181%
2023-07-06	14.6700	14.7200	14.6500	14.6500	0.000%	76,135	+2.321%
2023-07-05	14.6500	14.6650	14.6500	14.6500	0.000%	53,023	+2.321%
2023-07-03	14.6500	14.7000	14.6500	14.6500	0.000%	29,042	+2.321%
2023-06-30	14.6700	14.6900	14.6500	14.6500	0.000%	92,206	+2.321%
2023-06-29	14.6400	14.6600	14.6300	14.6500	+0.205%	57,469	+2.321%
2023-06-28	14.6200	14.6400	14.6200	14.6200	+0.068%	72,874	+2.531%
2023-06-27	14.6300	14.6400	14.6100	14.6100	0.000%	191,166	+2.601%
2023-06-26	14.6200	14.6500	14.6100	14.6100	-0.068%	280,243	+2.601%
2023-06-23	14.6200	14.6350	14.6100	14.6200	-0.068%	105,178	+2.531%
2023-06-22	14.6200	14.6400	14.6200	14.6300	0.000%	201,116	+2.461%
2023-06-21	14.6300	14.6600	14.6100	14.6300	0.000%	144,299	+2.461%
2023-06-20	14.6100	14.6600	14.6000	14.6300	+0.068%	232,665	+2.461%
2023-06-16	14.6000	14.6500	14.5900	14.6200	+0.206%	368,368	+2.531%
2023-06-15	14.6000	14.6200	14.5900	14.5900	0.000%	179,516	+2.742%
2023-06-14	14.6100	14.6500	14.5900	14.5900	0.000%	178,846	+2.742%
2023-06-13	14.6100	14.6400	14.5900	14.5900	0.000%	107,615	+2.742%
2023-06-12	14.6200	14.6400	14.5900	14.5900	-0.068%	225,252	+2.742%
2023-06-09	14.5900	14.6300	14.5800	14.6000	+0.137%	280,163	+2.671%
2023-06-08	14.5800	14.6300	14.5600	14.5800	0.000%	135,558	+2.812%
2023-06-07	14.6500	14.6600	14.5500	14.5800	+0.137%	183,605	+2.812%
2023-06-06	14.6800	14.7600	14.5200	14.5600	-1.555%	373,117	+2.953%
2023-06-05	14.5300	14.9700	14.5000	14.7900	+1.789%	416,922	+1.352%
2023-06-02	14.5000	14.5650	14.4600	14.5300	+0.207%	389,373	+3.166%
2023-06-01	14.5200	14.6000	14.4400	14.5000	+0.138%	453,343	+3.379%
2023-05-31	14.5000	14.5500	14.4000	14.4800	-0.207%	750,505	+3.522%
2023-05-30	14.5500	14.5700	14.5000	14.5100	+0.069%	542,978	+3.308%
2023-05-26	14.6400	14.6700	14.3000	14.5000	-0.889%	936,529	+3.379%
2023-05-25	14.6900	14.7000	14.6100	14.6300	-0.544%	670,247	+2.461%
2023-05-24	14.6800	14.7300	14.6550	14.7100	+0.204%	1,371,173	+1.903%
2023-05-23	14.6700	14.7000	14.6600	14.6800	+0.136%	723,675	+2.112%
2023-05-22	14.6400	14.8500	14.6350	14.6600	+116.224%	3,360,217	+2.251%
2023-05-19	7.0400	7.0400	6.7800	6.7800	-2.305%	23,599	+121.091%
2023-05-18	7.0300	7.0300	6.8100	6.9400	-1.420%	23,629	+115.994%
2023-05-17	6.7300	7.1300	6.6450	7.0400	+5.865%	70,650	+112.926%
2023-05-16	6.7800	6.8300	6.6100	6.6500	-3.061%	38,596	+125.414%
2023-05-15	6.6800	7.0700	6.6800	6.8600	+1.630%	30,966	+118.513%
2023-05-12	6.8900	7.2800	6.6000	6.7500	-2.032%	155,037	+122.074%
2023-05-11	6.6900	7.1200	6.5400	6.8900	+3.922%	154,816	+117.562%
2023-05-10	6.9100	7.1044	6.6100	6.6300	-4.191%	56,008	+126.094%
2023-05-09	6.7400	7.3200	6.6800	6.9200	-0.575%	93,333	+116.618%
2023-05-08	6.7500	7.1300	6.7500	6.9600	+4.192%	94,765	+115.374%
2023-05-05	6.9400	7.1300	6.5900	6.6800	-1.620%	68,810	+124.401%
2023-05-04	6.4700	7.0700	6.2800	6.7900	+10.586%	102,756	+120.766%
2023-05-03	6.6900	7.1300	6.1400	6.1400	-9.172%	159,485	+144.137%
2023-05-02	6.7200	6.9700	6.2700	6.7600	+0.745%	177,657	+121.746%
2023-05-01	7.0700	7.1000	6.6700	6.7100	-5.493%	70,318	+123.398%
2023-04-28	7.0900	7.2800	6.9538	7.1000	+0.852%	65,429	+111.127%
2023-04-27	7.0400	7.1450	6.9400	7.0400	+0.428%	46,503	+112.926%
2023-04-26	7.2300	7.5400	6.9900	7.0100	-2.368%	52,781	+113.837%
2023-04-25	7.5800	7.5800	7.0000	7.1800	-5.650%	100,719	+108.774%
2023-04-24	7.7300	7.9000	7.4100	7.6100	-1.806%	106,871	+96.978%
2023-04-21	7.2400	7.8800	7.2350	7.7500	+7.789%	119,171	+93.419%
2023-04-20	7.9100	8.0050	7.1900	7.1900	-9.787%	261,809	+108.484%
2023-04-19	7.8250	8.1500	7.6900	7.9700	+2.049%	186,188	+88.080%
2023-04-18	8.0200	8.0200	7.5500	7.8100	0.000%	104,670	+91.933%
2023-04-17	7.5100	8.0000	7.5000	7.8100	+3.856%	128,850	+91.933%
2023-04-14	7.7300	7.9500	7.4000	7.5200	-1.956%	95,190	+99.335%
2023-04-13	7.4000	7.7800	7.2700	7.6700	+3.789%	139,122	+95.437%
2023-04-12	6.9900	7.4900	6.8550	7.3900	+6.484%	214,933	+102.842%
2023-04-11	7.0800	7.1000	6.3600	6.9400	-1.140%	398,453	+115.994%
2023-04-10	7.7400	7.9900	6.9900	7.0200	-10.459%	91,724	+113.533%
2023-04-06	8.0300	8.2200	7.7800	7.8400	-3.804%	143,563	+91.199%
2023-04-05	8.3300	8.6494	7.9900	8.1500	-3.321%	139,422	+83.926%
2023-04-04	8.9300	8.9300	8.4300	8.4300	-6.954%	44,571	+77.817%
2023-04-03	8.7500	9.3600	8.6300	9.0600	+2.142%	70,043	+65.453%
2023-03-31	8.9500	8.9500	8.7400	8.8700	-0.894%	24,778	+68.997%
2023-03-30	9.1650	9.1650	8.8500	8.9500	-0.776%	14,139	+67.486%
2023-03-29	8.8300	9.1000	8.6100	9.0200	+3.204%	43,400	+66.186%
2023-03-28	8.7500	8.9400	8.6100	8.7400	-0.907%	46,959	+71.510%
2023-03-27	8.6000	8.9800	8.5150	8.8200	+3.279%	29,211	+69.955%
2023-03-24	8.2100	8.7350	8.0600	8.5400	+1.425%	43,462	+75.527%
2023-03-23	8.7100	8.8818	8.3172	8.4200	-3.661%	56,528	+78.029%
2023-03-22	9.0700	9.1586	8.7100	8.7400	-3.638%	29,523	+71.510%
2023-03-21	9.0700	9.4499	8.8500	9.0700	+1.341%	58,922	+65.270%
2023-03-20	9.1800	9.3000	8.9100	8.9500	-2.505%	46,729	+67.486%
2023-03-17	9.2200	9.4000	8.9700	9.1800	-2.857%	70,782	+63.290%
2023-03-16	8.8100	9.5100	8.7900	9.4500	+5.705%	55,466	+58.624%
2023-03-15	9.1200	9.3792	8.8800	8.9400	-5.497%	40,214	+67.673%
2023-03-14	9.3600	9.8278	9.0000	9.4600	+5.111%	70,230	+58.457%
2023-03-13	9.5800	9.5850	8.9700	9.0000	-8.629%	61,386	+66.556%
2023-03-10	10.2600	10.2900	9.8000	9.8500	-5.288%	41,076	+52.183%
2023-03-09	10.9300	10.9720	10.3500	10.4000	-4.587%	34,878	+44.135%
2023-03-08	10.8500	10.9800	10.6000	10.9000	+0.926%	38,707	+37.523%
2023-03-07	10.8700	11.1000	10.7000	10.8000	-2.085%	51,815	+38.796%
2023-03-06	11.2200	11.2400	10.8352	11.0300	-1.606%	43,311	+35.902%
2023-03-03	11.3600	11.4300	11.0800	11.2100	-0.621%	34,864	+33.720%
2023-03-02	11.0600	11.4500	11.0600	11.2800	-0.529%	39,312	+32.890%
2023-03-01	11.2000	11.4500	11.0500	11.3400	+0.890%	44,244	+32.187%
2023-02-28	11.0200	11.3950	10.9900	11.2400	+1.079%	56,154	+33.363%
2023-02-27	11.2600	11.3200	11.0200	11.1200	+0.090%	29,074	+34.802%
2023-02-24	11.0600	11.3000	11.0200	11.1100	-0.804%	30,077	+34.923%
2023-02-23	11.3400	11.4000	11.1100	11.2000	-0.533%	27,570	+33.839%
2023-02-22	11.2700	11.5950	11.1101	11.2600	-0.880%	64,723	+33.126%
2023-02-21	11.7100	11.8700	11.3300	11.3600	-5.096%	56,282	+31.954%
2023-02-17	11.8700	12.0300	11.7200	11.9700	+1.183%	36,508	+25.230%
2023-02-16	12.0700	12.4300	11.7300	11.8300	-3.821%	61,380	+26.712%
2023-02-15	12.0200	12.6300	12.0100	12.3000	+0.572%	73,262	+21.870%
2023-02-14	12.0000	12.4900	11.8900	12.2300	+2.860%	117,093	+22.567%
2023-02-13	11.0400	11.9900	11.0200	11.8900	+0.338%	120,722	+26.072%
2023-02-10	11.7200	11.9500	11.6900	11.8500	+1.717%	94,278	+26.498%
2023-02-09	12.2600	12.3600	11.6500	11.6500	-4.351%	62,025	+28.670%
2023-02-08	12.3900	12.8000	12.1300	12.1800	-1.297%	97,800	+23.071%
2023-02-07	13.2800	13.3900	12.3400	12.3400	-10.903%	219,963	+21.475%
2023-02-06	13.7300	14.0400	13.4400	13.8500	+0.072%	97,197	+8.231%
2023-02-03	13.7800	14.1600	13.5565	13.8400	+0.801%	44,416	+8.309%
2023-02-02	13.3500	14.1400	12.7400	13.7300	+2.616%	104,105	+9.177%
2023-02-01	13.8000	13.9700	13.2700	13.3800	-3.184%	135,995	+12.033%
2023-01-31	13.4700	14.1700	13.4700	13.8200	+2.904%	256,375	+8.466%
2023-01-30	13.5300	13.5900	13.2100	13.4300	-0.666%	38,410	+11.616%
2023-01-27	13.3300	13.6500	13.3300	13.5200	+1.502%	48,437	+10.873%
2023-01-26	13.3800	13.6500	13.1150	13.3200	-0.225%	41,430	+12.538%
2023-01-25	12.4900	13.3700	12.4600	13.3500	+5.367%	77,678	+12.285%
2023-01-24	12.6400	12.7425	12.5250	12.6700	-0.471%	43,674	+18.311%
2023-01-23	12.8500	12.9900	12.6000	12.7300	-0.934%	34,709	+17.753%
2023-01-20	12.7000	13.0900	12.6700	12.8500	+1.823%	33,468	+16.654%
2023-01-19	12.5700	12.8000	12.4300	12.6200	-0.786%	70,151	+18.780%
2023-01-18	12.8500	13.0400	12.4800	12.7200	-1.472%	77,962	+17.846%
2023-01-17	12.7000	13.0600	12.7000	12.9100	+1.654%	73,356	+16.112%
2023-01-13	13.2900	13.2900	12.5600	12.7000	-2.458%	94,031	+18.031%
2023-01-12	12.7400	13.1200	12.7350	13.0200	+2.520%	59,163	+15.131%
2023-01-11	12.8700	13.1200	12.4800	12.7000	-0.079%	77,342	+18.031%
2023-01-10	12.0350	12.7400	11.9009	12.7100	+6.093%	71,684	+17.939%
2023-01-09	12.4100	12.7000	11.7550	11.9800	-1.318%	59,536	+25.125%
2023-01-06	11.9300	12.1800	11.7500	12.1400	+3.144%	72,703	+23.476%
2023-01-05	11.7300	11.8400	11.4075	11.7700	+0.598%	86,028	+27.358%
2023-01-04	11.0800	11.7999	11.0800	11.7000	+6.267%	142,447	+28.120%
2023-01-03	10.4400	11.1200	10.4050	11.0100	+7.415%	94,342	+36.149%
2022-12-30	9.7500	10.3100	9.7500	10.2500	+1.085%	46,006	+46.244%
2022-12-29	9.9900	10.2400	9.9900	10.1400	+1.502%	33,242	+47.830%
2022-12-28	10.0500	10.1850	9.9750	9.9900	-1.285%	35,754	+50.050%
2022-12-27	10.0200	10.4082	9.9348	10.1200	+1.200%	82,724	+48.123%
2022-12-23	9.9900	10.3400	9.9000	10.0000	+0.100%	39,226	+49.900%
2022-12-22	10.3500	10.3500	9.9550	9.9900	-3.664%	65,745	+50.050%
2022-12-21	10.1900	10.5700	10.1700	10.3700	+2.673%	57,131	+44.552%
2022-12-20	10.1100	10.3799	9.7501	10.1000	+0.598%	123,250	+48.416%
2022-12-19	10.0000	10.4100	9.7500	10.0400	+0.400%	239,039	+49.303%
2022-12-16	9.6500	10.0100	9.6500	10.0000	+1.523%	84,735	+49.900%
2022-12-15	9.6000	9.8600	9.6000	9.8500	-1.892%	319,092	+52.183%
2022-12-14	9.9150	10.2500	9.8500	10.0400	+0.803%	207,737	+49.303%
2022-12-13	10.0000	10.2300	9.9300	9.9600	+0.810%	156,383	+50.502%
2022-12-12	9.6800	9.9500	9.5900	9.8800	+2.066%	169,942	+51.721%
2022-12-09	9.4800	9.7000	9.4500	9.6800	+1.044%	32,250	+54.855%
2022-12-08	9.5100	9.8350	9.3800	9.5800	+1.055%	73,881	+56.472%
2022-12-07	9.2100	9.5400	9.0800	9.4800	+1.608%	92,738	+58.122%
2022-12-06	9.5600	9.6300	9.2600	9.3300	-4.504%	113,399	+60.665%
2022-12-05	9.8500	9.8500	9.5100	9.7700	-0.812%	101,746	+53.429%
2022-12-02	9.4900	9.9100	9.3900	9.8500	+2.073%	121,212	+52.183%
2022-12-01	9.5000	9.7100	9.3000	9.6500	+3.098%	109,922	+55.337%
2022-11-30	9.3500	9.4200	9.1500	9.3600	+0.753%	83,261	+60.150%
2022-11-29	9.3600	9.4000	9.2300	9.2900	+0.108%	77,544	+61.356%
2022-11-28	9.7100	9.7100	9.1200	9.2800	-4.723%	111,477	+61.530%
2022-11-25	9.9900	10.0300	9.7100	9.7400	-2.891%	36,569	+53.901%
2022-11-23	9.9500	10.1400	9.8000	10.0300	+0.400%	92,784	+49.452%
2022-11-22	9.8400	10.2100	9.8300	9.9900	+4.389%	87,142	+50.050%
2022-11-21	9.9800	10.0100	9.5000	9.5700	-4.586%	52,211	+56.635%
2022-11-18	10.2500	10.3600	9.9800	10.0300	-1.182%	63,362	+49.452%
2022-11-17	9.4900	10.2500	9.4500	10.1500	+5.839%	82,105	+47.685%
2022-11-16	9.6400	9.7400	9.5300	9.5900	-3.424%	58,279	+56.309%
2022-11-15	10.3100	10.3800	9.6600	9.9300	-2.742%	127,736	+50.957%
2022-11-14	10.6500	10.6500	10.0300	10.2100	-4.041%	226,008	+46.817%
2022-11-11	10.4200	10.6700	10.2950	10.6400	+3.301%	129,757	+40.883%
2022-11-10	10.0900	10.3550	9.9600	10.3000	+5.749%	122,880	+45.534%
2022-11-09	9.8600	9.8600	9.5100	9.7400	-2.794%	62,764	+53.901%
2022-11-08	10.0800	10.4200	9.9001	10.0200	-0.398%	171,972	+49.601%
2022-11-07	9.2500	10.1700	9.2500	10.0600	+7.594%	164,636	+49.006%
2022-11-04	9.2500	9.4500	9.0100	9.3500	+2.522%	159,588	+60.321%
2022-11-03	7.6300	9.4300	7.6300	9.1200	+24.590%	437,946	+64.364%
2022-11-02	7.1100	7.6500	7.1100	7.3200	+1.105%	301,846	+104.781%
2022-11-01	7.1750	7.4300	7.1300	7.2400	+2.116%	129,416	+107.044%
2022-10-31	7.0700	7.2800	6.9600	7.0900	-0.281%	165,693	+111.425%
2022-10-28	6.9600	7.2600	6.8700	7.1100	+3.343%	82,055	+110.830%
2022-10-27	6.9800	7.1936	6.8650	6.8800	-0.865%	44,544	+117.878%
2022-10-26	7.0000	7.0600	6.8400	6.9400	+0.289%	133,399	+115.994%
2022-10-25	6.5800	6.9800	6.4800	6.9200	+4.848%	101,966	+116.618%
2022-10-24	6.5700	6.7700	6.5300	6.6000	+1.382%	42,479	+127.121%
2022-10-21	6.3400	6.6450	6.2027	6.5100	+3.333%	43,550	+130.261%
2022-10-20	6.5300	6.5800	6.2600	6.3000	-2.778%	61,980	+137.937%
2022-10-19	6.5300	6.7900	6.4250	6.4800	-1.818%	54,663	+131.327%
2022-10-18	6.6100	6.7050	6.4650	6.6000	+2.964%	45,481	+127.121%
2022-10-17	6.3400	6.5400	6.3144	6.4100	+4.228%	68,736	+133.853%
2022-10-14	5.9900	6.2850	5.9200	6.1500	+2.159%	113,089	+143.740%
2022-10-13	5.8000	6.1800	5.6450	6.0200	+1.689%	144,483	+149.003%
2022-10-12	5.9100	6.0300	5.8800	5.9200	-2.149%	77,539	+153.209%
2022-10-11	6.1000	6.2400	6.0400	6.0500	-1.626%	129,552	+147.769%
2022-10-10	5.9800	6.2500	5.9350	6.1500	+2.329%	112,450	+143.740%
2022-10-07	6.1600	6.2000	6.0100	6.0100	-5.205%	61,949	+149.418%
2022-10-06	6.3600	6.4400	6.2300	6.3400	-1.553%	43,588	+136.435%
2022-10-05	6.6500	6.6500	6.3000	6.4400	-1.979%	43,117	+132.764%
2022-10-04	6.3200	6.6000	6.1800	6.5700	+7.529%	41,917	+128.158%
2022-10-03	5.9200	6.2000	5.9000	6.1100	+2.862%	59,208	+145.336%
2022-09-30	5.9800	6.1200	5.9250	5.9400	-1.493%	92,672	+152.357%
2022-09-29	5.9300	6.0600	5.8600	6.0300	-0.331%	147,443	+148.590%
2022-09-28	6.0000	6.1600	6.0000	6.0500	+0.166%	80,312	+147.769%
2022-09-27	6.0300	6.1000	5.9700	6.0400	0.000%	129,523	+148.179%
2022-09-26	5.9900	6.1500	5.9200	6.0400	-0.494%	92,317	+148.179%
2022-09-23	6.3800	6.4700	6.0300	6.0700	-6.615%	84,406	+146.952%
2022-09-22	6.4800	6.6400	6.4100	6.5000	-0.307%	84,447	+130.615%
2022-09-21	6.4800	6.7100	6.4000	6.5200	+0.154%	93,872	+129.908%
2022-09-20	6.9000	6.9000	6.5100	6.5100	-6.867%	146,229	+130.261%
2022-09-19	6.9300	7.5000	6.8800	6.9900	-1.132%	299,000	+114.449%
2022-09-16	7.2500	7.2500	6.9400	7.0700	-3.547%	139,780	+112.023%
2022-09-15	6.9600	7.3600	6.9600	7.3300	+4.565%	110,880	+104.502%
2022-09-14	7.0700	7.2400	6.9600	7.0100	-0.849%	195,562	+113.837%
2022-09-13	7.7300	7.7300	7.0150	7.0700	-11.069%	132,392	+112.023%
2022-09-12	7.8500	8.1300	7.7900	7.9500	+2.979%	184,901	+88.553%
2022-09-09	7.2100	7.8300	7.1200	7.7200	+8.886%	221,030	+94.171%
2022-09-08	7.0900	7.1500	6.9700	7.0900	-0.561%	84,371	+111.425%
2022-09-07	7.0000	7.1800	6.9500	7.1300	+1.567%	143,471	+110.238%
2022-09-06	7.2300	7.4000	6.8850	7.0200	-1.543%	148,190	+113.533%
2022-09-02	7.4900	7.5600	7.0700	7.1300	-3.388%	144,272	+110.238%
2022-09-01	7.8000	7.8000	7.1550	7.3800	-5.627%	247,329	+103.117%
2022-08-31	7.8200	7.8500	7.7200	7.8200	+0.256%	120,710	+91.688%
2022-08-30	7.8500	7.9100	7.6700	7.8000	0.000%	117,381	+92.179%
2022-08-29	7.6900	7.8500	7.6500	7.8000	-0.128%	217,819	+92.179%
2022-08-26	8.2900	8.2900	7.7750	7.8100	-3.102%	133,265	+91.933%
2022-08-25	8.0800	8.2200	7.9750	8.0600	-0.494%	160,683	+85.980%
2022-08-24	7.8800	8.1100	7.7848	8.1000	+2.792%	254,617	+85.062%
2022-08-23	7.6800	8.0100	7.5200	7.8800	+2.738%	226,557	+90.228%
2022-08-22	8.0000	8.0800	7.6600	7.6700	-5.309%	143,147	+95.437%
2022-08-19	8.5900	8.5900	7.9950	8.1000	-6.467%	126,904	+85.062%
2022-08-18	8.9100	8.9500	8.6100	8.6600	+1.405%	118,807	+73.095%
2022-08-17	9.0500	9.0500	8.5400	8.5400	-6.051%	141,036	+75.527%
2022-08-16	8.8400	9.2300	8.6000	9.0900	+3.295%	402,487	+64.906%
2022-08-15	8.9000	8.9900	8.7100	8.8000	-2.004%	200,820	+70.341%
2022-08-12	9.0000	9.1200	8.9071	8.9800	-0.333%	163,094	+66.927%
2022-08-11	9.4100	9.5200	8.9300	9.0100	+1.693%	191,592	+66.371%
2022-08-10	8.9800	9.1000	8.7700	8.8600	+0.796%	142,646	+69.187%
2022-08-09	8.9900	9.1000	8.6550	8.7900	-2.550%	253,963	+70.535%
2022-08-08	8.2800	9.0300	8.2100	9.0200	+8.806%	195,743	+66.186%
2022-08-05	8.0700	8.4100	8.0700	8.2900	-0.719%	122,742	+80.820%
2022-08-04	8.2300	8.5400	8.1500	8.3500	+1.705%	271,928	+79.521%
2022-08-03	8.3100	8.6800	7.6500	8.2100	-0.243%	291,243	+82.582%
2022-08-02	8.6300	8.6900	8.2200	8.2300	-4.745%	181,338	+82.139%
2022-08-01	8.6200	8.8100	8.4700	8.6400	-0.690%	319,076	+73.495%
2022-07-29	8.5800	8.8400	8.5800	8.7000	+1.281%	103,363	+72.299%
2022-07-28	8.4700	8.6200	8.2600	8.5900	+2.384%	106,936	+74.505%
2022-07-27	8.2800	8.4500	8.1750	8.3900	+2.192%	86,809	+78.665%
2022-07-26	8.1400	8.2900	8.1400	8.2100	0.000%	143,147	+82.582%
2022-07-25	8.3400	8.3900	8.2000	8.2100	-1.322%	42,963	+82.582%
2022-07-22	8.4000	8.4000	8.1800	8.3200	-0.478%	138,380	+80.168%
2022-07-21	8.5400	8.5400	8.2900	8.3600	-1.878%	59,269	+79.306%
2022-07-20	8.5900	8.6400	8.3750	8.5200	-0.467%	106,242	+75.939%
2022-07-19	8.4700	8.7500	8.1800	8.5600	+3.758%	155,472	+75.117%
2022-07-18	8.5600	8.7300	8.2200	8.2500	-2.712%	82,131	+81.697%
2022-07-15	8.4300	8.6100	8.3500	8.4800	+2.169%	198,109	+76.769%
2022-07-14	8.0100	8.3600	8.0100	8.3000	+1.220%	255,876	+80.602%
2022-07-13	8.0100	8.3212	8.0100	8.2000	-0.365%	387,950	+82.805%
2022-07-12	8.1000	8.4000	8.0300	8.2300	-0.242%	251,647	+82.139%
2022-07-11	8.2800	8.4200	7.7800	8.2500	-1.198%	483,384	+81.697%
2022-07-08	8.9100	8.9100	8.3500	8.3500	-7.016%	321,745	+79.521%
2022-07-07	8.8100	9.1400	8.7400	8.9800	+3.695%	217,687	+66.927%
2022-07-06	8.8800	8.8900	8.4900	8.6600	-2.257%	236,239	+73.095%
2022-07-05	8.6000	8.9500	8.3200	8.8600	+0.682%	330,291	+69.187%
2022-07-01	9.1800	9.3900	8.6600	8.8000	-4.555%	257,485	+70.341%
2022-06-30	9.2200	9.3500	8.9800	9.2200	-2.019%	326,381	+62.581%
2022-06-29	9.6600	9.6600	9.2050	9.4100	-2.588%	229,734	+59.299%
2022-06-28	9.9800	10.2500	9.6500	9.6600	-2.128%	137,521	+55.176%
2022-06-27	10.2600	10.2600	9.8200	9.8700	-2.663%	245,133	+51.874%
2022-06-24	9.5200	10.4300	9.5200	10.1400	+6.737%	2,089,664	+47.830%
2022-06-23	9.9300	9.9400	9.4200	9.5000	-3.943%	276,188	+57.789%
2022-06-22	9.5900	10.0100	9.5900	9.8900	+1.540%	281,339	+51.567%
2022-06-21	9.7900	9.8100	9.3900	9.7400	+3.617%	328,594	+53.901%
2022-06-17	9.5300	9.8400	9.3200	9.4000	-0.318%	2,956,799	+59.468%
2022-06-16	9.7000	9.7200	9.0000	9.4300	-5.511%	497,386	+58.961%
2022-06-15	10.1200	10.2200	9.8200	9.9800	+0.504%	296,866	+50.200%
2022-06-14	9.7300	10.0500	9.6000	9.9300	+1.951%	303,702	+50.957%
2022-06-13	10.4300	10.4400	9.6700	9.7400	-8.972%	360,694	+53.901%

document.getElementById("r7RDpG").onerror = function(){this.style.display='none';}; .dark-mode .sBk6n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBk6n0{ color: #333333; background-color: white; border: 2px solid #333333; }GHLGreenhill & Co., Inc.stock NYSE

GHL
Greenhill & Co., Inc.
stock NYSE