Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,484.4
12.2 (0.49%)

 

  • STI Straits Times Index
    2,484.4
    12.2 (0.49%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,509.9
    0.8 (0.05%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,475.9
    240.5 (1.04%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,221.0
    1.5 (0.05%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,363.7
    159.1 (0.69%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,923.8
    -22.0 (-0.45%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 429.5M
  • Value: 423.2M
  • Rise: 122
  • Fall: 110
  • Unch: 546

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.053+0.002
Vicplas Intl0.350-0.100
OEL0.019+0.001
Sembcorp Marine0.143+0.001
Synagie0.205-0.005
Singtel2.120-0.020
Oceanus^0.007-
HPH Trust USD0.135+0.005
ISDN0.410+0.010
Avarga0.255-0.005

World Indices

World Indices
Name Last Change
Nasdaq 10,672.3 +39.3
HSI 23,235.4 -75.7
HSCEI 9,302.6 -68.6
Jakarta 4,945.8 +103.0
Nikkei 225 23,204.6 +116.8
SSE Comp 3,219.4 -3.8
Shanghai A 3,374.1 -4.0
Shanghai B 247.4 +0.8
KOSPI 2,278.8 +6.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

GREENHILL & CO INC GREENHILL & CO.
Updated on 25 Sep 2020 (End of trading day)
Last (USD): 10.950 Change: -0.890 High: 11.730 Remarks: -
Change (%): -7.52 Low: 10.760
Open 11.730 Yesterday's Close 11.84
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 144,801 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.57890 Trailing EPS (USD) e 0.87114 NAV (USD) b 0.7102
PE a 18.915 Trailing PE f 12.570 Price / NAV b 15.4182
Dividend (USD) d 0.193591 Cash In Hand (USD) g 4.4585 Issued & Paid-up Shares c 18,963,600
Dividend Yield (%) d 1.768 Price / Cash In Hand g 2.456 Treasury Shares h 29,639,073
Market Cap (M) 207.651 Enterprise Value (M) 553.454
Piotroski F Score 5 Exchange Code GHL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 65.83 Free Float (%) -
Sector & Industry Finance - Investment Banks/Brokers
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 12 Aug 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 07 Aug 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference GREENHILL & CO INC NYSE 207.651 18.915 12.570 15.4182 1.768
Industry Investment Banks/Brokers NYSE 14,232.087 10.754 11.468 1.2571 2.044
Local Peer MORGAN STANLEY NYSE 74,170.790 8.714 8.446 0.9494 2.794
Local Peer GOLDMAN SACHS GROUP INC NYSE 67,077.616 8.494 13.868 0.8510 2.149
Local Peer INTERCONTINENTAL EXCHANGE INC NYSE 56,439.099 29.198 26.251 3.3292 1.080
Local Peer SCHWAB(CHARLES)CORP NYSE 45,025.082 12.769 14.562 1.7621 1.942
Local Peer AMERIPRISE FINANCIAL INC NYSE 17,648.273 9.323 7.051 2.7151 2.676
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 16,664.281 8.350 5.899 0.6468 -
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 9,709.556 9.408 11.135 1.3941 1.931
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 4,876.498 5.112 7.434 - 2.990
Local Peer HOULIHAN LOKEY INC NYSE 3,921.299 21.335 20.956 3.2417 2.072
Local Peer LAZARD LTD NYSE 3,514.916 12.268 13.582 5.8524 5.487
Local Peer STIFEL FINANCIAL CORP NYSE 3,407.338 41.682 8.206 1.0174 -
Local Peer EVERCORE INC NYSE 2,480.507 8.340 10.508 2.7545 3.538
Other Local Peers MOELIS & COMPANY (NYSE), PJT PARTNERS INC (NYSE), PIPER SANDLER COMPANIES (NYSE), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), SPROTT INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer CME GROUP INC NASDAQ 59,811.834 28.260 25.181 2.2311 1.793
Global Peer HKEX HKEx 456,516.697 48.612 48.468 9.6868 1.849
Global Peer CITIC SEC HKEx 222,598.291 16.053 13.667 1.1541 2.980
Global Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 20,458.275 9.266 10.518 2.1382 3.191
Global Peer NASDAQ INC NASDAQ 20,372.920 26.322 25.594 3.5406 1.499
Global Peer INTERACTIVE BROKERS GROUP INC NASDAQ 19,781.869 122.868 125.202 12.8621 0.155
Global Peer MARKETAXESS HLDGS INC NASDAQ 17,660.638 86.191 67.165 20.6924 0.438
Global Peer HTSC HKEx 114,002.724 11.169 9.068 0.8321 2.615
Global Peer GTJA HKEx 99,234.563 10.954 10.589 0.7408 3.835
Global Peer ASX LTD ASX 16,369.783 32.831 32.831 4.4000 2.825
Other Global Peers HAITONG SEC (HKEx), E TRADE FINANCIAL CORPORATION (NASDAQ), CMSC (HKEx), GF SEC (HKEx), CICC (HKEx), SGX (SGX), SWHY (HKEx), LPL FINL HLDGS INC (NASDAQ), CGS (HKEx), DFZQ (HKEx), VIRTU FINANCIAL INC (NASDAQ), EB SECURITIES (HKEx), AMTD IB OV (SGX), BURSA (Bursa), YUNFENG FIN (HKEx), GUOLIAN SEC (HKEx), FREEDOM HOLDING CORP (NASDAQ), HAITONG INT'L (HKEx), GUOTAI JUNAN I (HKEx), STONEX GROUP INC (NASDAQ), HENGTOU SEC (HKEx), CC SECURITIES (HKEx), BGC PARTNERS INC (NASDAQ), HUB24 LIMITED (ASX), UOB Kay Hian (SGX), Pacific Strategic Financial Tbk. (IDX), B RILEY FINANCIAL INC (NASDAQ), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), COWEN INC (NASDAQ), BRIGHT SMART (HKEx), BOCOM INTL (HKEx), MNC Kapital Indonesia Tbk. (IDX), HK FINANCE INV (HKEx), CASH FIN-OLD (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), UPBEST GROUP (HKEx), AIDIGONG (HKEx), TA (Bursa), Micro-Mechanics (SGX), A MARK PRECIOUS METALS INC (NASDAQ), GET NICE (HKEx), GET NICE FIN (HKEx), TONGHAI FIN (HKEx), OFX GROUP LTD (ASX), AIRA (SET), SWHYHK (HKEx), KGI (SET), MASON GP HOLD (HKEx), CISI FIN (HKEx), BBX MINERALS LTD (ASX), WULING MOTORS (HKEx), CROWNICORP (HKEx), Kresna Graha Investama Tbk. (IDX), MBKET (SET), EUROZ LTD (ASX), KENANGA (Bursa), EMPEROR CAPITAL (HKEx), HUARONG INT FIN (HKEx), ASP (SET), SIEBERT FINANCIAL CORP (NASDAQ), CGH (SET), HOLLY FUTURES (HKEx), VC HOLDINGS (HKEx), LUZHENG FUTURES (HKEx), ECOFIRS (Bursa), CHINA BEST-NEW (HKEx), CHINA BEST-OLD (HKEx), APSR INV (HKEx), Trimegah Sekuritas Indonesia Tbk. (IDX), Victoria Investama Tbk. (IDX), CLSA PREMIUM (HKEx), PINESTONE (HKEx), UOBKH (SET), APEX (Bursa), Reliance Sekuritas Indonesia Tbk. (IDX), Minna Padi Investama Sekuritas Tbk. (IDX), Panin Sekuritas Tbk. (IDX), SUNWAH KINGSWAY (HKEx), RAIZ INVEST LTD (ASX), THE MARKET HERALD LTD (ASX), LERADO FIN (HKEx), SWSI (HKEx), CINDA INTL HLDG (HKEx), VICTORY SEC (HKEx), ZMICO (SET), NATIONAL HOLDINGS CORP (NASDAQ), Yulie Sekuritas Indonesia Tbk. (IDX), ECM (Bursa), FSS (SET), ADVANCED SHARE REG (ASX), FREEMAN FINTECH (HKEx), AEC (SET), PF GROUP (HKEx), INNOVAX HLDGS (HKEx), CASHWERKZ LTD (ASX), CL GROUP (HKEx), FU SHEK FIN (HKEx), STYLAND HOLD (HKEx), EXCALIBURGLOBAL (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), NSX LIMITED (ASX), GBX (SET), CASH FIN-NEW (HKEx), ENCORP (Bursa), Reenova Investment^ (SGX), ORIENTSEC INT (HKEx), ASTRUM FIN (HKEx), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), SOUTH CHINA FIN (HKEx), SINOFORTUNE FIN (HKEx), PRIME FINANCIAL GROUP LIMITED (ASX), LAMTEX HLDGS (HKEx), MALPAC (Bursa), INVESTSMART GROUP LTD (ASX), UBA INVESTMENTS (HKEx), DLC ASIA (HKEx), UNITY INV HOLD (HKEx), Forise Int (SGX), Onix Capital Tbk. (IDX), VINCO FINANCIAL (HKEx), MARINER CORP LTD (ASX), GT GROUP HLDG (HKEx), WEALTH GLORY (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), Nusantara Inti Corpora Tbk (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.200
-9.88 %
10 Days --1.350
-10.98 %
20 Days --0.270
-2.41 %
Medium Term Return 3 Months -+0.950
+9.50 %
6 Months 0.050+1.440
+15.67 %
1 Year 0.150-2.170
-15.40 %
Long Term Return 2 Years 0.400-15.730
-57.46 %
3 Years 0.600-5.650
-30.42 %
5 Years 4.200-17.960
-47.60 %
Annualised Return Annualised --
-12.12 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 7.280 - 23.080 Change From 1 Year Low +3.670 % Change From 1 Year Low (%) +50.41
Change From 1 Year High -12.130 % Change From 1 Year High (%) -52.56
2 Years Range 7.280 - 31.080 Change From 2 Years Low +3.670 % Change From 2 Years Low (%) +50.41
Change From 2 Years High -20.130 % Change From 2 Years High (%) -64.77
5 Years Range 7.280 - 33.450 Change From 5 Years Low +3.670 % Change From 5 Years Low (%) +50.41
Change From 5 Years High -22.500 % Change From 5 Years High (%) -67.26
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Greenhill & Co., Inc. is an independent investment bank, which engages in the provision of financial and strategic advice. It specializes on mergers and acquisitions, divestitures, restructurings, financings, and capital raising. The company was founded by Robert F. Greenhill in 1996 and is headquartered in New York, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
25 Sep 2020 11.730 11.730 10.760 10.950 144,801 -
24 Sep 2020 12.040 12.160 11.780 11.840 56,782 -
23 Sep 2020 12.180 12.390 11.860 11.980 142,287 -
22 Sep 2020 12.150 12.290 11.960 12.210 71,548 -
21 Sep 2020 12.110 12.230 11.890 12.150 103,638 -
18 Sep 2020 12.380 12.490 12.130 12.410 250,238 -
17 Sep 2020 12.620 12.620 12.210 12.320 76,395 -
16 Sep 2020 12.610 13.075 12.440 12.770 109,132 -
15 Sep 2020 12.360 12.640 12.140 12.600 102,273 -
14 Sep 2020 12.080 12.470 12.040 12.300 84,767 -
11 Sep 2020 11.900 12.050 11.815 11.980 71,469 -
10 Sep 2020 11.910 11.990 11.750 11.910 112,934 -
09 Sep 2020 11.840 11.950 11.685 11.890 73,830 -
08 Sep 2020 11.840 11.870 11.480 11.750 130,146 -
04 Sep 2020 11.740 12.250 11.680 11.990 137,600 -
03 Sep 2020 11.450 11.620 11.400 11.470 75,259 -
02 Sep 2020 11.250 11.520 11.145 11.420 100,889 -
01 Sep 2020 11.100 11.300 11.090 11.200 111,614 -
31 Aug 2020 11.310 11.445 11.140 11.220 150,020 -
28 Aug 2020 11.300 11.430 11.110 11.290 120,458 -
27 Aug 2020 11.220 11.520 11.180 11.220 132,862 -
26 Aug 2020 11.710 11.790 11.130 11.220 88,085 -
Summary
Current 2 Weeks
(14 Sep 2020 to 25 Sep 2020)
12.080 13.075 10.760 10.950 1,141,861 -
Previous 2 Weeks
(28 Aug 2020 to 11 Sep 2020)
11.300 13.075 10.760 11.980 1,084,219 -
4 Weeks from
(31 Jul 2020 to 27 Aug 2020)
12.180 13.075 10.760 11.220 2,757,469 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.