GREENHILL Historical Stock Price

Below is the stock price history for Greenhill GHL. Data is recorded each day for the historical open, high, low, close and volume. The Greenhill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Greenhill Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 19.10 19.20 18.60 18.65 21,570
2017-12-12 18.85 19.30 18.85 19.10 23,749
2017-12-11 19.40 19.40 18.80 18.975 20,514
2017-12-08 19.30 19.575 19.20 19.475 11,148
2017-12-07 19.30 19.50 19.30 19.375 21,002
2017-12-06 19.55 19.55 19.05 19.275 15,429
2017-12-05 19.70 19.80 19.55 19.675 22,846
2017-12-04 20.20 20.30 19.70 19.70 44,936
2017-12-01 20.00 20.10 19.40 20.00 30,066
2017-11-30 20.70 20.70 20.30 20.375 13,891
2017-11-29 20.20 20.65 20.20 20.60 16,923
2017-11-28 19.65 19.975 19.40 19.975 18,959
2017-11-27 20.20 20.20 19.70 19.85 15,344
2017-11-24 20.25 20.25 20.10 20.175 6,959
2017-11-22 20.30 20.30 20.15 20.20 12,748
2017-11-21 20.00 20.40 19.95 20.275 31,966
2017-11-20 19.45 20.00 19.45 20.00 27,882
2017-11-17 19.20 19.50 19.00 19.50 20,285
2017-11-16 19.05 19.40 19.05 19.25 11,356
2017-11-15 18.75 19.10 18.75 19.00 27,199
2017-11-14 19.05 19.10 18.85 19.10 22,492
2017-11-13 18.70 19.25 18.70 19.125 38,195
2017-11-10 18.95 19.10 18.85 18.95 18,694
2017-11-09 18.15 18.775 18.15 18.725 38,336
2017-11-08 17.40 18.15 17.40 18.15 30,124
2017-11-07 17.65 17.85 17.575 17.675 36,658
2017-11-06 17.55 17.75 17.50 17.60 25,788
2017-11-03 17.80 17.95 17.60 17.65 51,504
2017-11-02 18.00 18.25 18.00 18.20 46,616
2017-11-01 18.25 18.25 17.95 17.95 39,890

» More Greenhill Stock Price History

To see other companies like Greenhill (GHL), view our stock market today for news, and other data.