Greenhill & Co., Inc. - GHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 30, 2023	15	14.99	14.99	15	14.99	720,115
November 29, 2023	14.84	15.01	15.01	15.07	14.84	2.74M
November 28, 2023	14.84	14.84	14.84	14.86	14.84	264,955
November 27, 2023	14.82	14.84	14.84	14.88	14.82	260,522
November 24, 2023	14.82	14.82	14.82	14.84	14.8	143,066
November 22, 2023	14.8	14.82	14.82	14.83	14.79	99,956
November 21, 2023	14.76	14.79	14.79	14.82	14.76	374,240
November 20, 2023	14.82	14.79	14.79	14.82	14.77	475,934
November 17, 2023	14.67	14.79	14.79	14.79	14.67	598,296
November 16, 2023	14.7	14.65	14.65	14.7	14.63	677,673
November 15, 2023	14.65	14.68	14.68	14.73	14.65	317,135
November 14, 2023	14.71	14.68	14.68	14.8	14.61	693,966
November 13, 2023	14.85	14.61	14.61	14.87	14.41	1.94M
November 10, 2023	14.85	14.85	14.85	14.86	14.84	282,148
November 09, 2023	14.85	14.83	14.83	14.85	14.82	40,976
November 08, 2023	14.89	14.83	14.83	14.89	14.82	253,869
November 07, 2023	14.89	14.87	14.87	14.89	14.82	137,121
November 06, 2023	14.89	14.84	14.84	14.89	14.84	39,453
November 03, 2023	14.87	14.86	14.86	14.9	14.81	307,825
November 02, 2023	14.85	14.85	14.85	14.91	14.83	112,454
November 01, 2023	14.81	14.83	14.83	14.85	14.81	115,710
October 31, 2023	14.77	14.81	14.81	14.82	14.77	115,818
October 30, 2023	14.8	14.79	14.79	14.8	14.78	140,376
October 27, 2023	14.79	14.79	14.79	14.8	14.77	38,364
October 26, 2023	14.79	14.78	14.78	14.8	14.77	56,508
October 25, 2023	14.79	14.77	14.77	14.8	14.77	85,317
October 24, 2023	14.81	14.8	14.8	14.81	14.78	114,367
October 23, 2023	14.79	14.8	14.8	14.81	14.79	114,853
October 20, 2023	14.79	14.8	14.8	14.8	14.79	66,124
October 19, 2023	14.81	14.8	14.8	14.81	14.79	93,727
October 18, 2023	14.79	14.8	14.8	14.83	14.79	93,885
October 17, 2023	14.79	14.8	14.8	14.83	14.79	68,992
October 16, 2023	14.77	14.81	14.81	14.87	14.77	117,458
October 13, 2023	14.81	14.8	14.8	14.81	14.76	563,400
October 12, 2023	14.81	14.77	14.77	14.84	14.76	536,836
October 11, 2023	14.86	14.81	14.81	14.87	14.81	50,559
October 10, 2023	14.85	14.83	14.83	14.87	14.82	83,150
October 09, 2023	14.78	14.84	14.84	14.84	14.78	64,181
October 06, 2023	14.81	14.81	14.81	14.82	14.8	70,053
October 05, 2023	14.83	14.81	14.81	14.85	14.8	98,369
October 04, 2023	14.8	14.83	14.83	14.83	14.78	212,685
October 03, 2023	14.8	14.81	14.81	14.82	14.8	137,420
October 02, 2023	14.8	14.81	14.81	14.84	14.8	69,456
September 29, 2023	14.84	14.8	14.8	14.86	14.8	52,424
September 28, 2023	14.79	14.8	14.8	14.82	14.79	61,285
September 27, 2023	14.84	14.79	14.79	14.84	14.79	245,825
September 26, 2023	14.78	14.79	14.79	14.88	14.78	88,441
September 25, 2023	14.77	14.8	14.8	14.83	14.77	64,298
September 22, 2023	14.85	14.79	14.79	14.85	14.78	123,744
September 21, 2023	14.77	14.78	14.78	14.8	14.77	268,303
September 20, 2023	14.78	14.8	14.8	14.83	14.78	360,012
September 19, 2023	14.79	14.77	14.77	14.8	14.77	146,610
September 18, 2023	14.78	14.78	14.78	14.78	14.77	83,770
September 15, 2023	14.77	14.77	14.77	14.79	14.77	46,531
September 14, 2023	14.81	14.79	14.79	14.81	14.77	197,120
September 13, 2023	14.8	14.76	14.76	14.8	14.75	173,738
September 12, 2023	14.75	14.76	14.76	14.81	14.74	259,819
September 11, 2023	14.8	14.82	14.72	14.88	14.8	41,889
September 08, 2023	14.86	14.78	14.68	14.86	14.78	79,165
September 07, 2023	14.8	14.77	14.67	14.8	14.77	112,421

Greenhill & Co., Inc. (GHL) NYSE