Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Greenhill & Company Inc (NY: GHL )

N/A 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 (%)
May 29, 2020 10.27 10.28 9.840 9.970 262,600 -0.24(-2.35%)
May 28, 2020 11.74 11.75 10.15 10.21 162,609 -1.45(-12.44%)
May 27, 2020 10.58 11.71 10.50 11.66 337,556 +1.78(+18.02%)
May 26, 2020 9.850 10.10 9.280 9.880 282,403 +0.48(+5.11%)
May 22, 2020 9.050 9.480 9.020 9.400 135,900 +0.26(+2.84%)
May 21, 2020 9.510 9.690 9.030 9.140 144,549 -0.35(-3.69%)
May 20, 2020 9.450 9.950 9.300 9.490 217,873 +0.28(+3.04%)
May 19, 2020 9.330 10.01 9.110 9.210 167,491 -0.20(-2.13%)
May 18, 2020 8.980 9.800 8.720 9.410 367,435 +0.59(+6.69%)
May 15, 2020 8.230 8.930 8.180 8.820 199,100 +0.59(+7.17%)
May 14, 2020 8.190 8.450 7.820 8.230 159,118 -0.21(-2.49%)
May 13, 2020 8.670 8.670 7.890 8.440 220,436 -0.32(-3.65%)
May 12, 2020 9.160 9.180 8.730 8.760 116,722 -0.24(-2.67%)
May 11, 2020 9.000 9.328 8.630 9.000 109,849 +0.01(+0.11%)
May 08, 2020 9.070 9.300 8.830 8.990 161,000 +0.15(+1.70%)
May 07, 2020 8.530 9.250 8.420 8.840 221,053 +0.51(+6.12%)
May 06, 2020 8.780 8.820 8.240 8.330 147,052 -0.35(-4.03%)
May 05, 2020 9.150 9.180 8.600 8.680 132,817 -0.33(-3.66%)
May 04, 2020 8.630 9.120 8.500 9.010 134,416 +0.11(+1.24%)
May 01, 2020 9.600 10.14 8.540 8.900 404,900 -1.77(-16.59%)
Apr 30, 2020 11.05 11.07 10.40 10.67 214,711 -0.58(-5.16%)
Apr 29, 2020 10.39 11.53 10.23 11.25 178,373 +1.38(+13.98%)
Apr 28, 2020 9.220 10.10 9.100 9.870 355,643 +0.97(+10.90%)
Apr 27, 2020 8.750 9.025 8.650 8.900 186,094 +0.16(+1.83%)
Apr 24, 2020 9.590 9.590 8.680 8.740 139,900 -0.83(-8.67%)
Apr 23, 2020 9.140 9.740 9.140 9.570 108,988 +0.45(+4.93%)
Apr 22, 2020 9.480 9.480 8.600 9.120 215,417 +0.00(+0.00%)
Apr 21, 2020 8.480 9.220 8.440 9.120 135,179 +0.08(+0.88%)
Apr 20, 2020 9.570 9.966 9.010 9.040 89,490 -0.82(-8.32%)
Apr 17, 2020 8.890 9.895 8.830 9.860 126,000 +1.20(+13.86%)
Apr 16, 2020 9.670 9.670 8.420 8.660 197,514 -1.05(-10.81%)
Apr 15, 2020 9.650 9.950 9.320 9.710 146,275 -0.42(-4.15%)
Apr 14, 2020 10.35 10.44 9.530 10.13 153,269 -0.09(-0.88%)
Apr 13, 2020 10.10 10.50 9.540 10.22 183,213 +0.06(+0.59%)
Apr 09, 2020 10.48 10.68 10.02 10.16 122,000 -0.09(-0.88%)
Apr 08, 2020 10.69 10.69 9.935 10.25 140,922 -0.41(-3.85%)
Apr 07, 2020 10.79 10.96 10.14 10.66 175,720 -0.04(-0.37%)
Apr 06, 2020 10.72 10.99 10.29 10.70 160,328 +0.34(+3.28%)
Apr 03, 2020 10.02 10.52 9.260 10.36 156,800 +0.22(+2.17%)
Apr 02, 2020 9.630 10.21 9.370 10.14 107,630 +0.46(+4.75%)
Apr 01, 2020 9.350 10.08 9.190 9.680 274,036 -0.16(-1.63%)
Mar 31, 2020 9.430 9.980 9.430 9.840 265,476 +0.33(+3.47%)
Mar 30, 2020 10.09 10.43 9.350 9.510 230,528 -0.58(-5.75%)
Mar 27, 2020 9.390 10.37 9.240 10.09 159,900 +0.16(+1.61%)
Mar 26, 2020 9.510 10.25 9.330 9.930 260,975 +0.55(+5.86%)
Mar 25, 2020 9.350 10.53 8.840 9.380 217,068 +0.05(+0.54%)
Mar 24, 2020 9.750 9.750 9.120 9.330 98,318 +0.16(+1.74%)
Mar 23, 2020 9.890 9.980 8.790 9.170 191,514 -0.63(-6.43%)
Mar 20, 2020 10.02 10.29 9.280 9.800 214,100 -0.08(-0.81%)
Mar 19, 2020 8.440 10.40 8.080 9.880 183,697 +1.34(+15.69%)
Mar 18, 2020 9.260 9.770 8.100 8.540 265,457 -1.31(-13.30%)
Mar 17, 2020 8.060 10.33 7.755 9.850 209,296 +1.86(+23.28%)
Mar 16, 2020 7.710 8.040 7.280 7.990 283,397 -1.11(-12.20%)
Mar 13, 2020 8.670 9.210 8.180 9.100 328,000 +0.89(+10.84%)
Mar 12, 2020 9.260 9.260 8.000 8.210 284,247 -0.66(-7.44%)
Mar 11, 2020 9.830 9.840 8.380 8.870 395,749 -1.30(-12.78%)
Mar 10, 2020 10.45 10.78 9.430 10.17 195,898 +0.17(+1.70%)
Mar 09, 2020 10.66 11.17 9.860 10.00 218,238 -1.64(-14.09%)
Mar 06, 2020 10.78 11.97 10.63 11.64 371,700 +0.43(+3.84%)
Mar 05, 2020 12.65 12.65 11.17 11.21 169,560 -1.91(-14.56%)
Mar 04, 2020 13.37 13.37 12.31 13.12 243,406 -0.24(-1.80%)
Mar 03, 2020 14.55 14.57 12.97 13.36 287,256 -1.33(-9.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.