StockSelector.com
  Research, Select, & Monitor Tuesday, June 19, 2018 7:42:37 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Greenhill & Co Inc$28.50($.05)(.18%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/23/2018 to 6/18/2018 
Date Open High Low Close Volume
6/18/2018 27.400 28.550 27.100 28.550 380,600
6/15/2018 27.500 27.750 27.300 27.550 630,100
6/14/2018 27.950 27.950 27.400 27.700 356,800
6/13/2018 27.450 28.300 27.150 27.900 327,900
6/12/2018 27.600 27.650 27.075 27.350 288,700
6/11/2018 27.650 27.850 27.200 27.550 446,900
6/8/2018 26.900 27.900 26.800 27.650 638,400
6/7/2018 26.350 26.850 26.050 26.800 563,400
6/6/2018 26.900 27.350 26.550 27.250 775,200
6/5/2018 26.650 26.900 26.150 26.900 479,600
6/4/2018 26.600 26.800 26.300 26.800 507,400
6/1/2018 26.750 26.900 26.425 26.450 410,400
5/31/2018 26.650 27.050 26.050 26.350 504,800
5/30/2018 27.500 27.650 26.650 26.750 791,200
5/29/2018 27.200 27.550 26.950 27.250 567,600
5/25/2018 27.150 27.550 27.100 27.500 397,300
5/24/2018 27.850 27.900 27.200 27.450 377,100
5/23/2018 28.050 28.150 26.900 27.850 1,403,700
5/22/2018 28.000 28.550 27.875 28.200 305,100
5/21/2018 27.500 28.050 27.400 28.050 358,700
5/18/2018 27.000 27.500 26.900 27.350 739,900
5/17/2018 26.800 27.200 26.725 27.050 290,700
5/16/2018 26.050 27.150 26.000 26.850 540,400
5/15/2018 25.300 26.150 25.150 26.000 712,800
5/14/2018 25.000 25.600 24.850 25.400 441,500
5/11/2018 26.050 26.050 24.625 24.900 691,700
5/10/2018 26.300 26.350 25.875 26.000 369,800
5/9/2018 25.650 26.550 25.650 26.300 787,900
5/8/2018 24.850 25.650 24.850 25.450 1,177,300
5/7/2018 24.350 24.950 24.150 24.850 1,026,500
5/4/2018 21.600 24.500 21.500 24.150 2,092,400
5/3/2018 20.500 21.150 20.300 21.150 588,800
5/2/2018 20.600 20.750 20.400 20.600 466,500
5/1/2018 20.350 20.775 20.150 20.700 439,100
4/30/2018 20.150 20.450 20.150 20.300 436,700
4/27/2018 19.950 20.200 19.900 20.200 202,400
4/26/2018 19.800 20.075 19.550 19.950 311,500
4/25/2018 19.600 19.900 19.450 19.700 364,000
4/24/2018 19.900 20.000 19.475 19.700 320,100
4/23/2018 19.900 19.900 19.400 19.750 408,100
4/20/2018 19.900 19.950 19.700 19.850 332,700
4/19/2018 19.800 20.050 19.750 19.950 307,800
4/18/2018 20.000 20.100 19.650 19.850 431,000
4/17/2018 20.050 20.150 19.650 20.000 397,600
4/16/2018 19.800 20.050 19.550 19.900 237,000
4/13/2018 20.150 20.200 19.650 19.700 430,000
4/12/2018 19.500 20.100 19.450 20.000 354,300
4/11/2018 19.000 19.500 19.000 19.350 293,900
4/10/2018 19.000 19.350 18.850 19.200 415,500
4/9/2018 18.700 19.025 18.500 18.750 395,500
4/6/2018 18.800 19.000 18.250 18.550 532,200
4/5/2018 19.250 19.250 18.700 19.000 476,700
4/4/2018 18.550 19.425 18.350 19.350 308,100
4/3/2018 18.300 19.050 18.200 18.850 392,800
4/2/2018 18.450 18.500 18.000 18.250 449,100
3/29/2018 18.200 18.700 18.100 18.500 545,700
3/28/2018 17.850 18.100 17.650 18.050 697,300
3/27/2018 18.400 18.600 17.850 17.900 476,200
3/26/2018 18.100 18.400 17.850 18.400 388,900
3/23/2018 18.350 18.350 17.800 17.800 566,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.