Greenhill (GHL)

34.47 +0.22  +0.64%  May 29, 12:29PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Greenhill Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 33.85 34.36 33.77 34.25 160270
May 24, 2012 34.32 34.67 33.51 33.87 143178
May 23, 2012 34.00 34.36 33.28 34.29 171734
May 22, 2012 34.36 34.85 34.08 34.38 405933
May 21, 2012 32.98 34.27 32.97 34.18 370748
May 18, 2012 33.48 33.64 32.71 32.83 260265
May 17, 2012 34.05 34.33 33.19 33.26 480008
May 16, 2012 35.05 35.55 33.98 33.98 339021
May 15, 2012 35.58 35.58 34.65 34.86 645522
May 14, 2012 36.12 36.12 35.31 35.49 529322
May 11, 2012 37.01 37.32 36.41 36.58 284442
May 10, 2012 37.58 37.84 37.37 37.43 658337
May 9, 2012 36.64 37.59 36.50 37.42 632211
May 8, 2012 36.56 37.22 36.26 37.13 429480
May 7, 2012 36.47 37.32 36.40 36.90 346334
May 4, 2012 36.61 36.67 35.31 36.61 567768
May 3, 2012 38.04 38.05 36.78 36.86 491048
May 2, 2012 38.79 39.03 38.00 38.05 343623
May 1, 2012 39.00 39.50 38.75 39.16 306783
April 30, 2012 38.92 39.10 38.50 38.85 234476
April 27, 2012 39.47 39.47 38.42 38.95 497010
April 26, 2012 38.73 39.78 38.21 39.25 227211
April 25, 2012 39.34 39.63 38.47 38.93 369510
April 24, 2012 38.86 39.16 38.42 39.02 308954
April 23, 2012 38.92 39.34 38.66 38.87 318705
April 20, 2012 40.02 40.02 38.96 39.49 569277
April 19, 2012 39.02 40.97 39.02 39.68 1207603
April 18, 2012 38.76 38.77 37.40 38.32 1370510
April 17, 2012 39.03 39.33 38.77 38.86 678599
April 16, 2012 39.94 40.02 38.71 38.86 1006810
April 13, 2012 40.91 40.91 39.54 39.66 284905
April 12, 2012 40.57 41.03 40.36 40.95 260282
April 11, 2012 40.75 41.24 40.11 40.52 319078
April 10, 2012 42.12 42.12 40.02 40.13 505067
April 9, 2012 43.57 43.72 42.10 42.24 261208
April 5, 2012 44.05 44.39 43.92 44.28 398629
April 4, 2012 44.25 44.48 44.14 44.28 530450
April 3, 2012 44.00 44.93 43.69 44.75 535707
April 2, 2012 43.42 44.39 43.37 44.05 570735
March 30, 2012 44.52 44.72 43.62 43.64 328825
March 29, 2012 44.45 44.65 44.00 44.14 236575
March 28, 2012 45.33 45.49 44.68 44.92 233114
March 27, 2012 45.66 45.66 45.13 45.37 155129
March 26, 2012 44.74 45.47 44.48 45.47 238981
March 23, 2012 44.33 44.42 43.79 44.29 151446
March 22, 2012 44.95 45.11 43.96 44.23 128327
March 21, 2012 45.40 45.59 45.09 45.30 198517
March 20, 2012 45.34 45.62 45.18 45.25 373752
March 19, 2012 45.87 46.80 45.53 45.60 430478
March 16, 2012 45.72 46.29 45.15 45.98 301327
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GHL News

$IRDM really should be moving much better lately, but hard to do as long as $GHL is still blowing out if its position.
about 4 days ago by bradloncar
Shareholders reject Knight pay policies
May 09, 6:58PM Financial Times
$GHL filed latest Quarterly Report http://stks.co/3ite
about 21 days ago by MarketBrief
Greenhill & Co., Inc. (GHL) Tops Q1 EPS Views
Apr 18, 4:54PM Street Insider
$GHL forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3AAq
about 60 days ago by RecogniaEvents
$GHL http://stks.co/2v7U advisory firm coming off rough year- low floater w/ 16% short- swing candidate with plenty of upside
about 72 days ago by SteelerTrader
You kind of get the impression that $IRDM is going to officially be back as soon as $GHL has sold its entire stake.
about 84 days ago by bradloncar
Experian appoints former banker as CFO
Mar 01, 3:11PM Financial Times
$GHL http://stks.co/2bHT Nice flag here almost 18% of float is short- worth having on radar
about 91 days ago by SteelerTrader
$GHL http://stks.co/2Yvc earnings well out the way this one looks ready to rumble...
about 93 days ago by dalegster
$GHL - up 10% day. Nice!
about 124 days ago by torpeydo
Listen to $GHL Q4 2011 earnings call (EPS 0.67 vs est 0.61) - live at 04:30 PM, ondemand after - http://stks.co/25lX
about 125 days ago by earningscast
I thought it was a nice little coup for $GHL to land the lead advisor role on Roche bid for Illumina. $5B deals don't come around every day.
about 125 days ago by bradloncar
$GHL http://stks.co/1xu8 Like it long on a break of 40.30
about 133 days ago by themeatbaron
$IRDM is a really great company, but I don't see how it moves while $GHL is still unloading its position. That's going to take a while.
about 164 days ago by bradloncar
Stocks trading ex-dividend one week from today: http://stks.co/1Hbs / $AEE $ATK $AVY $BDC $CNS $CUZ $DEST $DKS $GHL $KSS $PX $RGC $UNH ...
about 183 days ago by DynamicDividend
If a broker is executing their plan this shouldn't be happening $GHL http://chart.ly/pvbpwlg
about 192 days ago by TraderFoxxx
$GHL filed latest Quarterly Report http://stks.co/tea
about 210 days ago by MarketBrief
Listen to Q3 $GHL earnings call - http://stks.co/hc4
about 223 days ago by earningscast
$GHL Greenhill & Co Reports 3Q EPS $0.28 vs $0.21 Est; Revenues $60.4M vs $56.76M Est
about 223 days ago by Benzinga
Ex-Dividend Stocks for Fri, Sep 2: http://stks.co/1Qk / $ATK $AVY $BBD $CNS $CSC $DEST $EMCI $GHL $KSS $PX $UNH + higher div from $HRS
about 277 days ago by DynamicDividend
In disbelief at how dramatically $GHL has been sold. Kudos to you @Barronstake
about 293 days ago by jackstone104
Monday 7atSeven: eager earnings http://stk.ly/pesMxg via @abnormalreturns $GHL $NWS $GOOG $BP
about 316 days ago by STNet
Monday 7atSeven: eager earnings http://stk.ly/pesMxg via @abnormalreturns $GHL $NWS $GOOG $BP
about 316 days ago by StockTwits
Monday 7atSeven: earnings expectations, high frequency fears and the week ahead. http://stk.ly/pesMxg $GHL $NWS $GOOG $BP
about 316 days ago by abnormalreturns
wow, $ghl releases earnings early, on a sunday night no less, http://stk.ly/pobXOv
about 317 days ago by wsmco
$GHL http://chart.ly/d3jawv5 Biggest winner for me today. I love it when the trades are this clean.
about 319 days ago by NereusProject

Recent Quotes

Symbol Price Chg Chg % Market Cap
GHL 34.47 +0.22 +0.64% 996.68M
GHDX 34.75 +0.19 +0.55% 1.036B
GGT 6.72 +0.08 +1.20%
GGR 0.1999 -0.00 -0.05% 19.83M
GGP 17.08 +0.27 +1.61%
FRT 99.45 +0.86 +0.87% 6.277B
FRS 27.18 -0.04 -0.15% 134.47M
FRP 5.35 -0.17 -3.08%
FRO 5.31 -0.07 -1.30% 418.89M
FORTY 16.00 -0.22 -1.36% 226.24M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close