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 (%)
Dec 30, 2022 9.468 10.01 9.468 9.953 47,376 +0.11(+1.08%)
Dec 29, 2022 9.701 9.944 9.701 9.847 34,232 +0.15(+1.50%)
Dec 28, 2022 9.759 9.890 9.686 9.701 36,819 -0.13(-1.28%)
Dec 27, 2022 9.730 10.11 9.647 9.827 85,188 +0.12(+1.20%)
Dec 23, 2022 9.701 10.04 9.614 9.711 40,394 +0.01(+0.10%)
Dec 22, 2022 10.05 10.05 9.667 9.701 67,703 -0.37(-3.66%)
Dec 21, 2022 9.895 10.26 9.876 10.07 58,832 +0.26(+2.67%)
Dec 20, 2022 9.818 10.08 9.468 9.808 126,921 +0.06(+0.60%)
Dec 19, 2022 9.711 10.11 9.468 9.750 246,160 +0.04(+0.40%)
Dec 16, 2022 9.371 9.720 9.371 9.711 87,259 +0.15(+1.52%)
Dec 15, 2022 9.322 9.575 9.322 9.565 328,598 -0.18(-1.89%)
Dec 14, 2022 9.623 9.953 9.565 9.750 213,925 +0.08(+0.80%)
Dec 13, 2022 9.711 9.934 9.643 9.672 161,041 +0.08(+0.81%)
Dec 12, 2022 9.400 9.662 9.313 9.594 175,004 +0.19(+2.07%)
Dec 09, 2022 9.206 9.419 9.177 9.400 33,210 +0.10(+1.04%)
Dec 08, 2022 9.235 9.550 9.109 9.303 76,081 +0.10(+1.05%)
Dec 07, 2022 8.944 9.264 8.817 9.206 95,500 +0.15(+1.61%)
Dec 06, 2022 9.283 9.351 8.992 9.060 116,777 -0.33(-3.52%)
Dec 05, 2022 9.467 9.467 9.140 9.390 105,860 -0.08(-0.81%)
Dec 02, 2022 9.121 9.525 9.025 9.467 126,113 +0.19(+2.07%)
Dec 01, 2022 9.131 9.333 8.939 9.275 114,367 +0.28(+3.10%)
Nov 30, 2022 8.987 9.054 8.794 8.996 86,628 +0.07(+0.75%)
Nov 29, 2022 8.996 9.035 8.871 8.929 80,679 +0.01(+0.11%)
Nov 28, 2022 9.333 9.333 8.766 8.919 115,985 -0.44(-4.72%)
Nov 25, 2022 9.602 9.640 9.333 9.361 38,047 -0.28(-2.89%)
Nov 23, 2022 9.563 9.746 9.419 9.640 96,536 +0.04(+0.40%)
Nov 22, 2022 9.458 9.813 9.448 9.602 90,666 +0.40(+4.39%)
Nov 21, 2022 9.592 9.621 9.131 9.198 54,322 -0.44(-4.59%)
Nov 18, 2022 9.852 9.957 9.592 9.640 65,924 -0.12(-1.18%)
Nov 17, 2022 9.121 9.852 9.083 9.755 85,425 +0.54(+5.84%)
Nov 16, 2022 9.265 9.361 9.160 9.217 60,635 -0.33(-3.42%)
Nov 15, 2022 9.909 9.977 9.285 9.544 132,901 -0.27(-2.74%)
Nov 14, 2022 10.24 10.24 9.640 9.813 235,147 -0.41(-4.04%)
Nov 11, 2022 10.02 10.26 9.895 10.23 135,004 +0.33(+3.30%)
Nov 10, 2022 9.698 9.953 9.573 9.900 127,849 +0.54(+5.75%)
Nov 09, 2022 9.477 9.477 9.140 9.361 65,302 -0.27(-2.79%)
Nov 08, 2022 9.688 10.02 9.515 9.631 178,926 -0.04(-0.40%)
Nov 07, 2022 8.890 9.775 8.890 9.669 171,292 +0.68(+7.59%)
Nov 04, 2022 8.890 9.083 8.660 8.987 166,041 +0.22(+2.52%)
Nov 03, 2022 7.333 9.063 7.333 8.766 455,654 +1.73(+24.59%)
Nov 02, 2022 6.834 7.353 6.834 7.035 313,731 +0.08(+1.10%)
Nov 01, 2022 6.901 7.141 6.853 6.959 134,649 +0.14(+2.12%)
Oct 31, 2022 6.795 6.997 6.689 6.814 172,393 -0.02(-0.28%)
Oct 28, 2022 6.689 6.978 6.603 6.834 85,373 +0.22(+3.34%)
Oct 27, 2022 6.709 6.914 6.598 6.613 46,345 -0.06(-0.86%)
Oct 26, 2022 6.728 6.786 6.574 6.670 138,793 +0.02(+0.29%)
Oct 25, 2022 6.324 6.709 6.228 6.651 106,089 +0.31(+4.85%)
Oct 24, 2022 6.315 6.507 6.276 6.343 44,196 +0.09(+1.38%)
Oct 21, 2022 6.094 6.387 5.962 6.257 45,311 +0.20(+3.33%)
Oct 20, 2022 6.276 6.324 6.017 6.055 64,486 -0.17(-2.78%)
Oct 19, 2022 6.276 6.526 6.175 6.228 56,873 -0.12(-1.82%)
Oct 18, 2022 6.353 6.444 6.214 6.343 47,320 +0.18(+2.96%)
Oct 17, 2022 6.094 6.286 6.069 6.161 71,515 +0.25(+4.23%)
Oct 14, 2022 5.757 6.041 5.690 5.911 117,662 +0.12(+2.16%)
Oct 13, 2022 5.575 5.940 5.426 5.786 150,325 +0.10(+1.69%)
Oct 12, 2022 5.680 5.796 5.651 5.690 80,674 -0.12(-2.15%)
Oct 11, 2022 5.863 5.997 5.805 5.815 134,791 -0.10(-1.63%)
Oct 10, 2022 5.748 6.007 5.704 5.911 116,997 +0.13(+2.33%)
Oct 07, 2022 5.921 5.959 5.776 5.776 64,454 -0.32(-5.20%)
Oct 06, 2022 6.113 6.190 5.988 6.094 45,350 -0.10(-1.55%)
Oct 05, 2022 6.392 6.392 6.055 6.190 44,860 -0.12(-1.98%)
Oct 04, 2022 6.074 6.343 5.940 6.315 43,612 +0.44(+7.53%)
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.