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
2018-10-19 27.57 27.62 27.05 27.44 9,001
2018-10-18 27.91 27.91 27.23 27.55 5,985
2018-10-17 27.87 28.28 27.69 28.18 7,810
2018-10-16 27.35 28.17 27.35 28.17 10,227
2018-10-15 26.66 27.36 26.66 27.19 7,804
2018-10-12 26.47 26.79 26.26 26.79 14,340
2018-10-11 27.38 27.38 26.61 26.68 9,322
2018-10-10 28.07 28.37 27.25 27.25 25,130
2018-10-09 27.32 28.08 27.26 27.93 31,797
2018-10-08 26.93 27.04 26.52 26.93 15,222
2018-10-05 27.37 27.44 26.79 26.83 5,330
2018-10-04 27.34 27.43 27.16 27.16 16,469
2018-10-03 26.53 27.47 26.53 27.27 8,664
2018-10-02 26.42 26.62 26.37 26.52 7,354
2018-10-01 26.67 26.77 26.49 26.74 8,022
2018-09-28 26.10 26.65 26.10 26.40 4,390
2018-09-27 27.40 27.45 26.325 26.325 5,193
2018-09-26 27.30 27.70 27.30 27.325 6,907
2018-09-25 27.45 27.75 27.40 27.40 7,998
2018-09-24 27.65 27.65 27.00 27.20 8,686
2018-09-21 27.55 27.90 27.55 27.725 19,226
2018-09-20 27.35 27.40 27.00 27.325 15,311
2018-09-19 26.95 27.30 26.95 27.30 10,695
2018-09-18 26.70 27.10 26.30 26.775 12,837
2018-09-17 26.80 27.15 26.55 26.55 9,048
2018-09-14 26.95 27.35 26.95 27.05 12,827
2018-09-13 27.10 27.20 26.80 26.825 11,043
2018-09-12 26.45 27.05 26.25 26.95 11,385
2018-09-11 26.15 26.80 26.05 26.75 8,182
2018-09-10 26.05 26.60 25.95 26.40 9,484

» More Greenhill Stock Price History

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