Greenhill & Co. Inc. Common Stockのデータ

Greenhill & Co. Inc. Common Stockの基本情報

名前 Greenhill & Co. Inc. Common Stock
ティッカー GHL
国 United States
上場年 2004.0
セクター Finance

Greenhill & Co. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.62 15.0 15.04 15.27 272100.0 15.27
2021-02-12 15.11 14.64 14.9 15.05 332100.0 15.05
2021-02-11 15.0 14.5 14.94 14.79 347700.0 14.79
2021-02-10 15.21 14.69 14.69 14.91 305300.0 14.91
2021-02-09 14.91 13.27 13.95 14.66 524600.0 14.66
2021-02-08 16.24 14.8 15.59 15.03 315200.0 15.03
2021-02-05 16.55 14.67 16.45 15.4 756500.0 15.4
2021-02-04 14.9 11.85 11.94 14.04 759800.0 14.04
2021-02-03 12.1 11.54 11.54 11.9 354600.0 11.9
2021-02-02 11.72 11.45 11.69 11.59 226200.0 11.59
2021-02-01 11.88 11.38 11.65 11.45 120300.0 11.45
2021-01-29 11.99 11.29 11.76 11.61 172100.0 11.61
2021-01-28 12.29 11.43 11.58 11.9 437300.0 11.9
2021-01-27 11.85 11.04 11.6 11.35 953200.0 11.35
2021-01-26 12.55 11.81 12.54 11.89 109900.0 11.89
2021-01-25 12.77 12.08 12.35 12.38 90500.0 12.38
2021-01-22 12.6 11.82 12.29 12.51 179500.0 12.51
2021-01-21 12.72 12.1 12.34 12.47 334500.0 12.47
2021-01-20 13.08 12.14 13.08 12.35 245300.0 12.35
2021-01-19 13.24 12.8 13.14 12.95 90200.0 12.95
2021-01-15 14.0 12.99 13.72 13.03 67700.0 13.03
2021-01-14 14.41 13.8 13.8 13.94 78500.0 13.94
2021-01-13 13.77 12.57 12.89 13.61 56900.0 13.61
2021-01-12 13.23 12.43 12.43 12.88 62100.0 12.88
2021-01-11 13.16 12.1 12.9 12.45 82900.0 12.45
2021-01-08 13.93 13.09 13.93 13.18 38600.0 13.18
2021-01-07 14.35 13.65 14.15 13.91 55500.0 13.91
2021-01-06 14.4 13.23 13.23 14.19 99400.0 14.19
2021-01-05 13.33 12.45 12.45 12.98 50600.0 12.98
2021-01-04 12.47 11.81 12.25 12.4 68900.0 12.4
2020-12-31 12.41 11.76 11.83 12.14 91600.0 12.14
2020-12-30 12.16 11.77 11.89 11.86 79500.0 11.86
2020-12-29 12.32 11.73 12.22 11.89 123000.0 11.89
2020-12-28 12.62 12.06 12.51 12.14 59500.0 12.14
2020-12-24 13.03 12.32 12.66 12.45 27600.0 12.45
2020-12-23 12.99 12.55 12.57 12.67 38100.0 12.67
2020-12-22 13.22 12.38 13.01 12.43 64500.0 12.43
2020-12-21 13.26 12.71 12.97 13.05 68900.0 13.05
2020-12-18 13.66 13.01 13.4 13.12 244600.0 13.12
2020-12-17 13.82 13.33 13.82 13.43 62600.0 13.43
2020-12-16 14.06 13.7 14.06 13.76 48100.0 13.76
2020-12-15 14.08 13.69 14.0 13.96 61100.0 13.96
2020-12-14 14.09 13.67 14.09 13.83 45800.0 13.83
2020-12-11 14.16 13.7 13.83 13.85 45000.0 13.85
2020-12-10 14.2 13.65 14.11 13.94 67400.0 13.94
2020-12-09 14.33 13.79 14.01 14.28 64000.0 14.28
2020-12-08 14.38 13.64 14.09 13.88 171400.0 13.88
2020-12-07 14.37 13.94 14.21 14.13 77300.0 14.13
2020-12-04 14.39 14.04 14.15 14.31 50200.0 14.31
2020-12-03 14.35 13.72 13.87 13.98 90100.0 13.98
2020-12-02 13.83 13.25 13.4 13.63 55400.0 13.63
2020-12-01 13.59 12.95 13.19 13.43 91300.0 13.43
2020-11-30 13.67 12.75 13.62 13.02 75600.0 12.97
2020-11-27 13.91 13.28 13.87 13.69 25300.0 13.64
2020-11-25 14.2 12.99 13.11 13.85 92200.0 13.8
2020-11-24 13.47 12.76 12.92 13.27 87700.0 13.22
2020-11-23 12.96 12.18 12.18 12.67 56500.0 12.62
2020-11-20 12.12 11.45 11.66 12.02 87600.0 11.97
2020-11-19 12.27 11.61 12.24 11.82 96500.0 11.77
2020-11-18 12.54 12.21 12.43 12.24 73300.0 12.19
2020-11-17 12.58 11.97 12.11 12.29 74200.0 12.24
2020-11-16 12.3 12.04 12.05 12.26 93900.0 12.21
2020-11-13 11.85 11.13 11.3 11.68 82900.0 11.64
2020-11-12 11.86 10.96 11.7 11.16 95100.0 11.12
2020-11-11 12.92 11.8 12.86 11.96 118000.0 11.91
2020-11-10 13.03 11.58 11.72 12.83 174800.0 12.78
2020-11-09 12.23 11.1 11.1 11.68 206100.0 11.64
2020-11-06 10.99 10.44 10.84 10.66 124900.0 10.62
2020-11-05 11.02 10.04 10.04 10.89 215200.0 10.85
2020-11-04 10.72 10.04 10.29 10.05 143800.0 10.01
2020-11-03 12.31 9.75 11.77 10.56 438900.0 10.52
2020-11-02 13.34 12.89 13.18 13.06 92100.0 13.01
2020-10-30 13.09 12.6 12.88 12.93 72700.0 12.88
2020-10-29 13.1 12.63 12.93 12.88 80000.0 12.83
2020-10-28 13.39 12.85 13.25 13.05 79900.0 13.0
2020-10-27 14.04 13.5 13.96 13.56 62200.0 13.51
2020-10-26 14.49 13.38 14.14 14.02 94900.0 13.97
2020-10-23 14.35 13.42 13.55 14.33 134100.0 14.27
2020-10-22 13.56 13.18 13.56 13.37 62000.0 13.32
2020-10-21 14.3 13.53 14.07 13.58 69900.0 13.53
2020-10-20 14.56 14.11 14.33 14.11 60300.0 14.06
2020-10-19 14.76 14.16 14.55 14.17 81000.0 14.12
2020-10-16 14.9 14.44 14.66 14.46 51400.0 14.4
2020-10-15 14.93 14.12 14.14 14.74 63900.0 14.68
2020-10-14 14.55 14.1 14.24 14.32 68000.0 14.27
2020-10-13 14.33 14.07 14.11 14.22 73200.0 14.17
2020-10-12 14.45 13.65 13.65 14.3 95900.0 14.25
2020-10-09 13.67 13.21 13.42 13.52 113000.0 13.47
2020-10-08 12.82 11.86 11.98 12.72 50200.0 12.67
2020-10-07 12.6 11.87 12.37 12.05 73500.0 12.0
2020-10-06 12.59 11.75 11.89 12.13 76300.0 12.08
2020-10-05 11.85 11.5 11.5 11.71 79600.0 11.67
2020-10-02 11.55 10.78 10.8 11.42 86400.0 11.38
2020-10-01 11.31 10.88 11.29 10.97 68500.0 10.93
2020-09-30 11.51 11.13 11.27 11.35 85800.0 11.31
2020-09-29 11.43 10.96 11.18 11.25 72500.0 11.21
2020-09-28 11.51 11.08 11.08 11.18 95900.0 11.14
2020-09-25 11.73 10.76 11.73 10.95 144800.0 10.91
2020-09-24 12.16 11.78 12.04 11.84 56800.0 11.79
2020-09-23 12.39 11.86 12.18 11.98 142300.0 11.93
2020-09-22 12.29 11.96 12.15 12.21 71500.0 12.16
2020-09-21 12.23 11.89 12.11 12.15 103600.0 12.1
2020-09-18 12.49 12.13 12.38 12.41 250200.0 12.36
2020-09-17 12.62 12.21 12.62 12.32 76400.0 12.27
2020-09-16 13.08 12.44 12.61 12.77 109100.0 12.72
2020-09-15 12.64 12.14 12.36 12.6 102300.0 12.55
2020-09-14 12.47 12.04 12.08 12.3 84800.0 12.25
2020-09-11 12.05 11.82 11.9 11.98 71500.0 11.93
2020-09-10 11.99 11.75 11.91 11.91 112900.0 11.86
2020-09-09 11.95 11.69 11.84 11.89 73800.0 11.84
2020-09-08 11.87 11.48 11.84 11.75 130100.0 11.7
2020-09-04 12.25 11.68 11.74 11.99 137600.0 11.94
2020-09-03 11.62 11.4 11.45 11.47 75300.0 11.43
2020-09-02 11.52 11.15 11.25 11.42 100900.0 11.38
2020-09-01 11.3 11.09 11.1 11.2 111600.0 11.16
2020-08-31 11.45 11.14 11.31 11.22 150000.0 11.13
2020-08-28 11.43 11.11 11.3 11.29 120500.0 11.2
2020-08-27 11.52 11.18 11.22 11.22 132900.0 11.13
2020-08-26 11.79 11.13 11.71 11.22 88100.0 11.13
2020-08-25 12.12 11.34 12.0 11.73 193800.0 11.63
2020-08-24 11.54 10.75 10.98 11.39 148800.0 11.3
2020-08-21 11.5 10.48 11.5 10.78 327200.0 10.69
2020-08-20 11.69 11.22 11.25 11.41 110400.0 11.32
2020-08-19 11.63 11.34 11.5 11.43 87300.0 11.34
2020-08-18 11.61 11.29 11.61 11.49 89900.0 11.39
2020-08-17 12.04 11.65 12.0 11.71 95300.0 11.61
2020-08-14 12.46 11.96 11.96 12.09 95400.0 11.99
2020-08-13 12.15 11.7 12.03 12.05 150300.0 11.95
2020-08-12 12.5 11.92 12.36 12.11 96200.0 12.01
2020-08-11 12.69 12.14 12.58 12.36 138900.0 12.26
2020-08-10 12.77 12.12 12.18 12.38 134000.0 12.28
2020-08-07 12.12 11.66 11.76 12.11 92500.0 12.01
2020-08-06 12.04 11.46 11.46 11.94 108800.0 11.84
2020-08-05 11.88 11.41 11.66 11.72 81400.0 11.62
2020-08-04 12.05 11.46 11.73 11.54 168900.0 11.44
2020-08-03 12.62 11.7 12.03 11.93 140200.0 11.83
2020-07-31 12.87 11.79 12.18 11.98 278300.0 11.88
2020-07-30 11.31 10.87 11.03 11.19 169900.0 11.1
2020-07-29 11.41 10.58 10.58 11.23 154400.0 11.14
2020-07-28 10.71 10.11 10.26 10.4 284900.0 10.31
2020-07-27 10.92 10.4 10.46 10.56 140100.0 10.47
2020-07-24 12.08 10.0 10.71 10.5 198800.0 10.41
2020-07-23 11.47 10.9 10.9 11.42 88300.0 11.33
2020-07-22 11.78 10.98 11.64 11.07 95200.0 10.98
2020-07-21 12.07 11.38 11.38 11.8 101600.0 11.7
2020-07-20 11.34 11.0 11.09 11.19 82300.0 11.1
2020-07-17 11.34 10.93 11.11 11.09 110100.0 11.0
2020-07-16 11.54 10.87 11.1 11.13 90000.0 11.04
2020-07-15 11.49 10.5 10.5 11.18 170700.0 11.09
2020-07-14 10.27 9.85 10.13 10.14 158000.0 10.06
2020-07-13 10.49 10.0 10.38 10.05 101800.0 9.97
2020-07-10 10.49 9.96 10.06 10.4 107600.0 10.31
2020-07-09 10.54 10.02 10.4 10.1 226600.0 10.02
2020-07-08 10.55 9.95 10.0 10.44 160000.0 10.35
2020-07-07 10.2 9.65 9.95 10.03 146900.0 9.95
2020-07-06 10.24 9.8 10.11 10.06 143300.0 9.98
2020-07-02 10.22 9.61 9.9 9.8 390000.0 9.72
2020-07-01 10.15 9.25 10.09 9.53 133200.0 9.45
2020-06-30 10.19 9.73 9.97 9.99 107200.0 9.91
2020-06-29 10.44 9.53 9.53 10.0 190600.0 9.92
2020-06-26 9.79 9.02 9.69 9.39 227000.0 9.31
2020-06-25 9.93 9.36 9.46 9.89 105400.0 9.81
2020-06-24 9.78 9.06 9.62 9.53 166400.0 9.45
2020-06-23 10.5 9.76 10.22 9.79 124300.0 9.71
2020-06-22 10.18 9.71 10.1 10.09 107800.0 10.01
2020-06-19 10.67 9.98 10.63 10.14 535600.0 10.06
2020-06-18 10.81 10.37 10.37 10.48 153300.0 10.39
2020-06-17 11.29 10.56 11.29 10.59 123600.0 10.5
2020-06-16 11.38 10.55 11.23 11.28 99700.0 11.19
2020-06-15 10.82 10.06 10.06 10.69 105800.0 10.6
2020-06-12 10.66 10.12 10.48 10.56 119900.0 10.47
2020-06-11 10.36 9.86 10.21 9.94 162800.0 9.86
2020-06-10 11.88 10.77 11.79 10.78 72000.0 10.69
2020-06-09 12.56 11.54 12.35 11.79 148900.0 11.69
2020-06-08 12.99 12.06 12.49 12.83 251700.0 12.72
2020-06-05 12.75 11.25 11.35 12.13 260400.0 12.03
2020-06-04 10.75 9.98 10.43 10.73 157200.0 10.64
2020-06-03 10.77 10.14 10.14 10.51 202800.0 10.42
2020-06-02 9.87 8.91 9.19 9.84 218800.0 9.76
2020-06-01 10.15 9.56 10.15 9.6 148700.0 9.47
2020-05-29 10.28 9.84 10.27 9.97 262700.0 9.84
2020-05-28 11.75 10.15 11.74 10.21 162600.0 10.07
2020-05-27 11.71 10.5 10.58 11.66 337600.0 11.5
2020-05-26 10.1 9.28 9.85 9.88 282400.0 9.75
2020-05-22 9.48 9.02 9.05 9.4 136000.0 9.27
2020-05-21 9.69 9.03 9.51 9.14 145500.0 9.02
2020-05-20 9.95 9.3 9.45 9.49 217900.0 9.36
2020-05-19 10.01 9.11 9.33 9.21 167500.0 9.09
2020-05-18 9.8 8.72 8.98 9.41 367400.0 9.28
2020-05-15 8.93 8.18 8.23 8.82 199200.0 8.7
2020-05-14 8.45 7.82 8.19 8.23 159100.0 8.12
2020-05-13 8.67 7.89 8.67 8.44 220400.0 8.33
2020-05-12 9.18 8.73 9.16 8.76 116700.0 8.64
2020-05-11 9.33 8.63 9.0 9.0 109800.0 8.88
2020-05-08 9.3 8.83 9.07 8.99 161100.0 8.87
2020-05-07 9.25 8.42 8.53 8.84 221100.0 8.72
2020-05-06 8.82 8.24 8.78 8.33 147100.0 8.22
2020-05-05 9.18 8.6 9.15 8.68 132800.0 8.56
2020-05-04 9.12 8.5 8.63 9.01 134400.0 8.89
2020-05-01 10.14 8.54 9.6 8.9 405000.0 8.78
2020-04-30 11.08 10.4 11.05 10.67 214700.0 10.53
2020-04-29 11.53 10.23 10.39 11.25 178400.0 11.1
2020-04-28 10.1 9.1 9.22 9.87 355600.0 9.74
2020-04-27 9.03 8.65 8.75 8.9 186100.0 8.78
2020-04-24 9.59 8.68 9.59 8.74 140000.0 8.62
2020-04-23 9.74 9.14 9.14 9.57 109000.0 9.44
2020-04-22 9.48 8.6 9.48 9.12 215400.0 9.0
2020-04-21 9.22 8.44 8.48 9.12 135200.0 9.0
2020-04-20 9.97 9.01 9.57 9.04 89500.0 8.92
2020-04-17 9.9 8.83 8.89 9.86 126000.0 9.73
2020-04-16 9.67 8.42 9.67 8.66 197500.0 8.54
2020-04-15 9.95 9.32 9.65 9.71 146300.0 9.58
2020-04-14 10.44 9.53 10.35 10.13 153300.0 9.99
2020-04-13 10.5 9.54 10.1 10.22 183200.0 10.08
2020-04-09 10.68 10.02 10.48 10.16 122000.0 10.02
2020-04-08 10.69 9.94 10.69 10.25 140900.0 10.11
2020-04-07 10.96 10.14 10.79 10.66 175700.0 10.52
2020-04-06 11.0 10.29 10.72 10.7 160300.0 10.56
2020-04-03 10.52 9.26 10.02 10.36 156800.0 10.22
2020-04-02 10.21 9.37 9.63 10.14 107600.0 10.0
2020-04-01 10.08 9.19 9.35 9.68 274000.0 9.55
2020-03-31 9.98 9.43 9.43 9.84 265500.0 9.71
2020-03-30 10.43 9.35 10.09 9.51 230500.0 9.38
2020-03-27 10.37 9.24 9.39 10.09 159900.0 9.95
2020-03-26 10.25 9.33 9.51 9.93 261000.0 9.8
2020-03-25 10.53 8.84 9.35 9.38 217100.0 9.25
2020-03-24 9.75 9.12 9.75 9.33 98300.0 9.2
2020-03-23 9.98 8.79 9.89 9.17 191500.0 9.05
2020-03-20 10.29 9.28 10.02 9.8 214200.0 9.67
2020-03-19 10.4 8.08 8.44 9.88 183700.0 9.75
2020-03-18 9.77 8.1 9.26 8.54 265500.0 8.43
2020-03-17 10.33 7.76 8.06 9.85 209300.0 9.72
2020-03-16 8.04 7.28 7.91 7.99 283400.0 7.88
2020-03-13 9.21 8.18 8.67 9.1 328100.0 8.98
2020-03-12 9.26 8.0 9.26 8.21 284200.0 8.1
2020-03-11 9.84 8.38 9.83 8.87 395700.0 8.75
2020-03-10 10.78 9.43 10.45 10.17 195900.0 10.03
2020-03-09 11.17 9.86 10.66 10.0 218200.0 9.87
2020-03-06 11.97 10.63 10.78 11.64 371700.0 11.48
2020-03-05 12.65 11.17 12.65 11.21 169600.0 11.06
2020-03-04 13.37 12.31 13.37 13.12 243400.0 12.94
2020-03-03 14.57 12.97 14.55 13.36 287300.0 13.18
2020-03-02 14.78 13.97 14.62 14.69 212100.0 14.44
2020-02-28 15.23 14.44 14.91 14.62 321100.0 14.37
2020-02-27 16.1 15.11 15.33 15.49 195700.0 15.23
2020-02-26 16.6 15.72 16.49 15.76 100100.0 15.5
2020-02-25 16.56 16.07 16.44 16.34 164500.0 16.07
2020-02-24 16.42 15.67 15.92 16.4 209300.0 16.12
2020-02-21 16.66 16.09 16.66 16.42 179600.0 16.14
2020-02-20 17.33 16.75 17.17 16.92 142000.0 16.64
2020-02-19 17.62 16.93 17.23 17.34 165300.0 17.05
2020-02-18 18.01 17.08 18.01 17.23 213300.0 16.94