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
2018-07-20 31.35 31.70 31.35 31.475 7,880
2018-07-19 31.60 31.65 31.15 31.425 13,680
2018-07-18 31.65 31.70 31.35 31.60 14,859
2018-07-17 31.75 31.90 31.35 31.65 9,774
2018-07-16 31.55 32.20 31.55 31.75 21,792
2018-07-13 30.45 30.70 30.25 30.50 16,684
2018-07-12 30.50 30.65 30.05 30.45 15,270
2018-07-11 30.15 30.35 30.00 30.20 25,153
2018-07-10 30.10 30.40 29.80 30.40 28,366
2018-07-09 29.80 30.35 29.80 30.10 14,217
2018-07-06 28.60 29.70 28.60 29.50 9,840
2018-07-05 28.70 28.70 28.20 28.65 11,963
2018-07-03 28.80 28.80 28.50 28.60 6,767
2018-07-02 28.25 28.85 28.25 28.60 15,505
2018-06-29 28.15 28.40 27.95 28.35 11,488
2018-06-28 28.60 28.70 28.10 28.275 12,649
2018-06-27 28.60 29.15 28.45 28.50 17,422
2018-06-26 28.60 29.10 28.55 28.90 9,765
2018-06-25 29.05 29.05 28.45 28.85 15,780
2018-06-22 29.65 29.80 29.15 29.20 15,464
2018-06-21 29.00 29.00 28.25 28.975 13,840
2018-06-20 28.65 29.30 28.65 29.30 12,948
2018-06-19 28.20 28.60 28.15 28.40 14,595
2018-06-18 27.35 28.50 27.15 28.50 15,506
2018-06-15 27.45 27.70 27.30 27.55 13,962
2018-06-14 27.85 27.85 27.45 27.65 18,965
2018-06-13 27.40 28.25 27.40 27.95 18,884
2018-06-12 27.60 27.65 27.10 27.30 16,307
2018-06-11 27.55 27.85 27.30 27.60 15,965
2018-06-08 26.80 27.80 26.80 27.60 28,943

» More Greenhill Stock Price History

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