Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenhill & Company Inc (NY: GHL )

14.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.89 0 -0.02(-0.13%)
Nov 29, 2023 14.74 14.97 14.74 14.91 2,719,055 +0.17(+1.15%)
Nov 28, 2023 14.74 14.76 14.74 14.74 266,734 +0.00(+0.00%)
Nov 27, 2023 14.72 14.78 14.72 14.74 262,271 +0.02(+0.14%)
Nov 24, 2023 14.72 14.74 14.70 14.72 144,026 +0.00(+0.00%)
Nov 22, 2023 14.70 14.73 14.69 14.72 100,627 +0.03(+0.20%)
Nov 21, 2023 14.66 14.72 14.66 14.69 376,753 +0.00(+0.00%)
Nov 20, 2023 14.72 14.72 14.67 14.69 479,130 +0.00(+0.00%)
Nov 17, 2023 14.57 14.69 14.57 14.69 602,314 +0.14(+0.96%)
Nov 16, 2023 14.60 14.60 14.53 14.55 682,224 -0.03(-0.20%)
Nov 15, 2023 14.55 14.63 14.55 14.58 319,244 +0.00(+0.00%)
Nov 14, 2023 14.61 14.70 14.51 14.58 698,626 +0.07(+0.48%)
Nov 13, 2023 14.75 14.77 14.31 14.51 1,981,511 -0.24(-1.62%)
Nov 10, 2023 14.75 14.76 14.74 14.75 284,042 +0.02(+0.13%)
Nov 09, 2023 14.75 14.75 14.72 14.73 41,251 +0.00(+0.00%)
Nov 08, 2023 14.79 14.79 14.72 14.73 255,573 -0.04(-0.27%)
Nov 07, 2023 14.79 14.79 14.72 14.77 138,041 +0.03(+0.20%)
Nov 06, 2023 14.79 14.79 14.74 14.74 39,717 -0.02(-0.13%)
Nov 03, 2023 14.77 14.80 14.71 14.76 309,892 +0.01(+0.07%)
Nov 02, 2023 14.75 14.81 14.73 14.75 113,209 +0.02(+0.13%)
Nov 01, 2023 14.71 14.75 14.71 14.73 116,487 +0.02(+0.14%)
Oct 31, 2023 14.67 14.72 14.67 14.71 116,595 +0.02(+0.14%)
Oct 30, 2023 14.70 14.70 14.68 14.69 141,318 +0.00(+0.00%)
Oct 27, 2023 14.69 14.70 14.67 14.69 38,621 +0.01(+0.07%)
Oct 26, 2023 14.69 14.70 14.67 14.68 56,887 +0.01(+0.07%)
Oct 25, 2023 14.69 14.70 14.67 14.67 85,889 -0.03(-0.20%)
Oct 24, 2023 14.71 14.71 14.68 14.70 115,135 +0.00(+0.00%)
Oct 23, 2023 14.69 14.71 14.69 14.70 115,624 +0.00(+0.00%)
Oct 20, 2023 14.69 14.70 14.69 14.70 66,568 +0.00(+0.00%)
Oct 19, 2023 14.71 14.71 14.69 14.70 94,356 +0.00(+0.00%)
Oct 18, 2023 14.69 14.73 14.69 14.70 94,515 +0.00(+0.00%)
Oct 17, 2023 14.69 14.73 14.69 14.70 69,455 -0.01(-0.07%)
Oct 16, 2023 14.67 14.77 14.67 14.71 118,246 +0.01(+0.07%)
Oct 13, 2023 14.71 14.71 14.67 14.70 567,183 +0.03(+0.20%)
Oct 12, 2023 14.71 14.74 14.66 14.67 540,441 -0.04(-0.27%)
Oct 11, 2023 14.76 14.77 14.71 14.71 50,898 -0.02(-0.14%)
Oct 10, 2023 14.75 14.77 14.72 14.73 83,708 -0.01(-0.07%)
Oct 09, 2023 14.68 14.74 14.68 14.74 64,612 +0.03(+0.20%)
Oct 06, 2023 14.71 14.72 14.70 14.71 70,523 +0.00(+0.00%)
Oct 05, 2023 14.73 14.75 14.70 14.71 99,029 -0.02(-0.14%)
Oct 04, 2023 14.70 14.73 14.68 14.73 214,113 +0.02(+0.14%)
Oct 03, 2023 14.70 14.72 14.70 14.71 138,342 +0.00(+0.00%)
Oct 02, 2023 14.70 14.74 14.70 14.71 69,922 +0.01(+0.07%)
Sep 29, 2023 14.74 14.76 14.70 14.70 52,776 +0.00(+0.00%)
Sep 28, 2023 14.69 14.72 14.69 14.70 61,696 +0.01(+0.07%)
Sep 27, 2023 14.74 14.74 14.69 14.69 247,475 +0.00(+0.00%)
Sep 26, 2023 14.68 14.78 14.68 14.69 89,034 -0.01(-0.07%)
Sep 25, 2023 14.67 14.72 14.71 14.70 64,729 +0.01(+0.07%)
Sep 22, 2023 14.75 14.75 14.68 14.69 124,575 +0.01(+0.07%)
Sep 21, 2023 14.67 14.70 14.67 14.68 270,104 -0.02(-0.14%)
Sep 20, 2023 14.68 14.73 14.68 14.70 362,429 +0.03(+0.20%)
Sep 19, 2023 14.68 14.70 14.67 14.67 147,594 -0.01(-0.07%)
Sep 18, 2023 14.68 14.68 14.67 14.68 84,332 +0.01(+0.07%)
Sep 15, 2023 14.67 14.69 14.67 14.67 46,843 -0.02(-0.13%)
Sep 14, 2023 14.71 14.71 14.67 14.69 198,443 +0.03(+0.20%)
Sep 13, 2023 14.70 14.70 14.65 14.66 174,904 +0.00(+0.00%)
Sep 12, 2023 14.65 14.71 14.64 14.66 261,563 +0.04(+0.27%)
Sep 11, 2023 14.60 14.68 14.60 14.62 42,456 +0.04(+0.27%)
Sep 08, 2023 14.66 14.66 14.58 14.58 80,238 +0.01(+0.07%)
Sep 07, 2023 14.60 14.60 14.57 14.57 113,944 +0.00(+0.00%)
Sep 06, 2023 14.60 14.63 14.57 14.57 201,696 -0.02(-0.14%)
Sep 05, 2023 14.55 14.59 14.55 14.59 166,605 +0.02(+0.14%)
Sep 01, 2023 14.57 14.58 14.56 14.57 55,087 +0.02(+0.14%)
Aug 31, 2023 14.56 14.56 14.55 14.55 25,303 +0.00(+0.00%)
Aug 30, 2023 14.57 14.58 14.55 14.55 130,107 +0.00(+0.00%)
Aug 29, 2023 14.60 14.60 14.53 14.55 229,684 -0.01(-0.07%)
Aug 28, 2023 14.57 14.59 14.56 14.56 88,620 +0.00(+0.00%)
Aug 25, 2023 14.57 14.57 14.55 14.56 62,025 +0.01(+0.07%)
Aug 24, 2023 14.53 14.56 14.53 14.55 182,997 +0.02(+0.14%)
Aug 23, 2023 14.57 14.57 14.52 14.53 297,849 -0.03(-0.20%)
Aug 22, 2023 14.59 14.60 14.55 14.56 55,275 -0.02(-0.14%)
Aug 21, 2023 14.55 14.60 14.55 14.58 72,444 +0.05(+0.34%)
Aug 18, 2023 14.51 14.55 14.51 14.53 64,054 -0.01(-0.07%)
Aug 17, 2023 14.53 14.58 14.53 14.54 56,130 -0.01(-0.07%)
Aug 16, 2023 14.54 14.59 14.50 14.55 120,584 +0.01(+0.07%)
Aug 15, 2023 14.55 14.55 14.54 14.54 36,466 +0.00(+0.00%)
Aug 14, 2023 14.53 14.56 14.52 14.54 70,193 +0.00(+0.00%)
Aug 11, 2023 14.51 14.55 14.51 14.54 50,891 +0.03(+0.20%)
Aug 10, 2023 14.55 14.58 14.51 14.51 78,409 -0.01(-0.07%)
Aug 09, 2023 14.52 14.53 14.52 14.52 32,932 +0.00(+0.00%)
Aug 08, 2023 14.51 14.54 14.51 14.52 64,771 +0.01(+0.07%)
Aug 07, 2023 14.51 14.52 14.51 14.51 50,342 +0.00(+0.00%)
Aug 04, 2023 14.51 14.53 14.51 14.51 85,335 -0.01(-0.07%)
Aug 03, 2023 14.52 14.54 14.51 14.52 163,074 +0.01(+0.07%)
Aug 02, 2023 14.50 14.53 14.50 14.51 90,807 -0.02(-0.14%)
Aug 01, 2023 14.50 14.53 14.50 14.53 64,833 +0.03(+0.20%)
Jul 31, 2023 14.54 14.55 14.49 14.50 241,700 +0.00(+0.00%)
Jul 28, 2023 14.56 14.56 14.50 14.50 73,798 +0.00(+0.00%)
Jul 27, 2023 14.55 14.56 14.48 14.50 177,972 -0.02(-0.14%)
Jul 26, 2023 14.56 14.56 14.50 14.52 168,518 -0.02(-0.14%)
Jul 25, 2023 14.54 14.56 14.53 14.54 280,011 +0.01(+0.07%)
Jul 24, 2023 14.53 14.58 14.53 14.53 183,303 -0.03(-0.20%)
Jul 21, 2023 14.57 14.58 14.55 14.56 48,778 +0.01(+0.07%)
Jul 20, 2023 14.55 14.57 14.54 14.55 63,392 +0.01(+0.07%)
Jul 19, 2023 14.56 14.58 14.54 14.54 109,009 -0.03(-0.20%)
Jul 18, 2023 14.55 14.57 14.55 14.57 60,754 +0.03(+0.20%)
Jul 17, 2023 14.55 14.57 14.46 14.54 270,074 -0.01(-0.07%)
Jul 14, 2023 14.55 14.57 14.55 14.55 156,224 +0.01(+0.07%)
Jul 13, 2023 14.52 14.55 14.52 14.54 105,955 +0.01(+0.07%)
Jul 12, 2023 14.51 14.56 14.51 14.53 108,124 -0.01(-0.07%)
Jul 11, 2023 14.51 14.55 14.49 14.54 115,666 +0.05(+0.34%)
Jul 10, 2023 14.49 14.50 14.47 14.49 172,945 +0.02(+0.14%)
Jul 07, 2023 14.45 14.49 14.45 14.47 78,344 +0.02(+0.14%)
Jul 06, 2023 14.47 14.52 14.45 14.45 77,167 +0.00(+0.00%)
Jul 05, 2023 14.45 14.47 14.45 14.45 53,741 +0.00(+0.00%)
Jul 03, 2023 14.45 14.50 14.45 14.45 29,435 +0.00(+0.00%)
Jun 30, 2023 14.47 14.49 14.45 14.45 93,455 +0.00(+0.00%)
Jun 29, 2023 14.44 14.46 14.43 14.45 58,247 +0.03(+0.21%)
Jun 28, 2023 14.42 14.44 14.42 14.42 73,861 +0.01(+0.07%)
Jun 27, 2023 14.43 14.44 14.41 14.41 193,757 +0.00(+0.00%)
Jun 26, 2023 14.42 14.45 14.41 14.41 283,940 -0.01(-0.07%)
Jun 23, 2023 14.42 14.44 14.41 14.42 106,603 -0.01(-0.07%)
Jun 22, 2023 14.42 14.44 14.42 14.43 203,842 +0.00(+0.00%)
Jun 21, 2023 14.43 14.46 14.41 14.43 146,254 +0.00(+0.00%)
Jun 20, 2023 14.41 14.46 14.40 14.43 235,818 +0.01(+0.07%)
Jun 16, 2023 14.40 14.45 14.39 14.42 373,361 +0.03(+0.21%)
Jun 15, 2023 14.40 14.42 14.39 14.39 181,949 +7.63(+112.68%)
May 08, 2023 6.564 6.934 6.564 6.768 97,449 +0.27(+4.19%)
May 05, 2023 6.749 6.934 6.408 6.496 70,759 -0.11(-1.62%)
May 04, 2023 6.292 6.875 6.107 6.603 105,667 +0.63(+10.59%)
May 03, 2023 6.506 6.934 5.971 5.971 164,003 -0.60(-9.17%)
May 02, 2023 6.535 6.778 6.097 6.574 182,690 +0.05(+0.75%)
May 01, 2023 6.875 6.904 6.486 6.525 72,310 -0.38(-5.49%)
Apr 28, 2023 6.895 7.079 6.762 6.904 67,282 +0.06(+0.85%)
Apr 27, 2023 6.846 6.948 6.749 6.846 47,820 +0.03(+0.43%)
Apr 26, 2023 7.031 7.332 6.797 6.817 54,276 -0.17(-2.37%)
Apr 25, 2023 7.371 7.371 6.807 6.982 103,520 -0.42(-5.65%)
Apr 24, 2023 7.517 7.682 7.206 7.400 109,898 -0.14(-1.81%)
Apr 21, 2023 7.041 7.663 7.036 7.536 122,547 +0.54(+7.79%)
Apr 20, 2023 7.692 7.784 6.992 6.992 269,226 -0.76(-9.79%)
Apr 19, 2023 7.605 7.925 7.478 7.750 191,462 +0.16(+2.05%)
Apr 18, 2023 7.799 7.799 7.342 7.595 107,635 +0.00(+0.00%)
Apr 17, 2023 7.303 7.780 7.293 7.595 132,500 +0.28(+3.86%)
Apr 14, 2023 7.517 7.731 7.196 7.313 97,886 -0.15(-1.96%)
Apr 13, 2023 7.196 7.566 7.070 7.459 143,063 +0.27(+3.79%)
Apr 12, 2023 6.797 7.284 6.666 7.186 221,022 +0.44(+6.48%)
Apr 11, 2023 6.885 6.904 6.185 6.749 409,741 -0.08(-1.14%)
Apr 10, 2023 7.527 7.770 6.797 6.827 94,317 -0.80(-10.46%)
Apr 06, 2023 7.809 7.994 7.566 7.624 147,630 -0.30(-3.80%)
Apr 05, 2023 8.101 8.411 7.770 7.925 143,371 -0.27(-3.32%)
Apr 04, 2023 8.684 8.684 8.198 8.198 45,833 -0.61(-6.95%)
Apr 03, 2023 8.509 9.102 8.392 8.810 72,027 +0.18(+2.14%)
Mar 31, 2023 8.703 8.703 8.499 8.626 25,479 -0.08(-0.89%)
Mar 30, 2023 8.913 8.913 8.606 8.703 14,539 -0.07(-0.78%)
Mar 29, 2023 8.587 8.849 8.373 8.772 44,629 +0.27(+3.20%)
Mar 28, 2023 8.509 8.694 8.373 8.499 48,289 -0.08(-0.91%)
Mar 27, 2023 8.363 8.733 8.280 8.577 30,038 +0.27(+3.28%)
Mar 24, 2023 7.984 8.494 7.838 8.305 44,693 +0.12(+1.43%)
Mar 23, 2023 8.470 8.637 8.088 8.188 58,129 -0.31(-3.66%)
Mar 22, 2023 8.820 8.906 8.470 8.499 30,359 -0.32(-3.64%)
Mar 21, 2023 8.820 9.190 8.606 8.820 60,591 +0.12(+1.34%)
Mar 20, 2023 8.927 9.044 8.665 8.703 48,052 -0.22(-2.51%)
Mar 17, 2023 8.966 9.141 8.723 8.927 72,787 -0.26(-2.86%)
Mar 16, 2023 8.567 9.248 8.548 9.190 57,037 +0.50(+5.70%)
Mar 15, 2023 8.869 9.121 8.635 8.694 41,353 -0.51(-5.50%)
Mar 14, 2023 9.102 9.557 8.752 9.199 72,219 +0.45(+5.11%)
Mar 13, 2023 9.316 9.321 8.723 8.752 63,125 -0.83(-8.63%)
Mar 10, 2023 9.977 10.01 9.530 9.579 42,239 -0.53(-5.29%)
Mar 09, 2023 10.63 10.67 10.06 10.11 35,866 -0.49(-4.59%)
Mar 08, 2023 10.55 10.68 10.31 10.60 39,803 +0.10(+0.93%)
Mar 07, 2023 10.57 10.79 10.41 10.50 53,282 -0.13(-1.19%)
Mar 06, 2023 10.81 10.83 10.44 10.63 44,945 -0.17(-1.61%)
Mar 03, 2023 10.95 11.01 10.68 10.80 36,179 -0.07(-0.62%)
Mar 02, 2023 10.66 11.03 10.66 10.87 40,795 -0.06(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.