Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,127.3
12.3 (0.39%)

 

  • STI Straits Times Index
    3,127.3
    12.3 (0.39%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,597.4
    -1.8 (-0.11%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,176.0
    441.8 (1.72%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,838.9
    15.1 (0.53%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,509.4
    90.5 (0.44%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,313.8
    27.1 (0.43%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,935.2
    8.0 (0.42%)
    Index delayed 20 minutes
  • XAO XAO
    6,537.7
    51.8 (0.80%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 277.7M
  • Value: 241.3M
  • Rise: 114
  • Fall: 66
  • Unch: 656

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD1.060+0.070
LionGold0.001-
Rex Intl0.074+0.006
Genting Sing0.885+0.010
Thomson Medical0.060+0.002
Seroja Inv^0.083+0.005
Reenova Investment^0.003-
Koh Eco0.049+0.003
Synagie0.164+0.002
HPH Trust USD0.182-

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 26,176.0 +441.8
HSCEI 10,090.1 +125.8
Jakarta 6,313.8 +27.1
Nikkei 225 20,509.4 +90.5
SSE Comp 2,838.9 +15.1
Shanghai A 2,974.0 +15.8
Shanghai B 261.8 +1.2
PSE Comp 0.0
KOSPI 1,935.2 +8.0

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 16 Aug 2019 (End of trading day)
Last (USD): 14.350 Change: +0.020 High: 14.510 Remarks: -
Change (%): +0.14 Low: 14.150
Open 14.390 Yesterday's Close 14.33
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 305,331 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.92378 Trailing EPS (USD) e -0.28164 NAV (USD) b 1.1197
PE a 7.459 Trailing PE f - Price / NAV b 12.8159
Dividend (USD) d 0.200167 Cash In Hand (USD) g 5.3816 Issued & Paid-up Shares c 20,388,000
Dividend Yield (%) d 1.395 Price / Cash In Hand g 2.666 Treasury Shares h 25,852,999
Beta - 75 Daysi -0.186 R-Squared - 75 Days(%)i 0.11 Market Cap (M) 292.568
Beta - 500 Daysi 0.261 R-Squared - 500 Days (%)i 0.51 Enterprise Value (M) 583.624
Piotroski F Score 8 Exchange Code GHL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 48.72 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 06 Aug 2019.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 06 Aug 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 292.568 7.459 - 12.8159 1.395
Industry Investment Banks/Brokers NYSE 13,820.907 10.931 11.183 1.2455 1.814
Local Peer GOLDMAN SACHS GROUP INC NYSE 71,704.253 7.272 7.832 0.8998 1.616
Local Peer MORGAN STANLEY NYSE 66,011.634 8.029 8.521 0.9017 2.833
Local Peer INTERCONTINENTAL EXCHANGE INC NYSE 51,373.243 25.842 25.370 3.0016 1.063
Local Peer SCHWAB(CHARLES)CORP NYSE 48,548.665 14.584 13.554 2.6204 1.262
Local Peer AMERIPRISE FINANCIAL INC NYSE 16,534.116 7.881 8.571 2.7420 2.911
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 12,856.301 - - 0.5202 1.227
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 10,517.357 12.298 10.198 1.6176 1.523
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 5,568.056 13.673 13.673 0.5871 1.871
Local Peer LAZARD LTD NYSE 4,297.850 8.153 11.213 6.9454 4.516
Local Peer STIFEL FINANCIAL CORP NYSE 3,631.589 9.443 8.774 1.1643 0.936
Local Peer EVERCORE INC NYSE 3,143.515 8.333 8.690 4.2578 2.402
Local Peer HOULIHAN LOKEY INC NYSE 2,823.312 17.745 16.396 3.1605 2.502
Other Local Peers MOELIS & COMPANY (NYSE), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), PIPER JAFFRAY COMPANIES (NYSE), PJT PARTNERS INC (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), GAIN CAP HLDGS INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer CME GROUP INC NASDAQ 76,481.930 38.978 42.302 2.8910 1.306
Global Peer HKEX HKEx 312,744.832 33.585 33.004 7.0885 2.677
Global Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 24,091.174 16.355 11.407 2.8366 1.963
Global Peer CITIC SEC HKEx 173,029.475 15.558 13.459 0.9380 2.790
Global Peer NASDAQ INC NASDAQ 16,062.021 35.070 29.744 2.8935 1.748
Global Peer MARKETAXESS HLDGS INC NASDAQ 13,826.991 79.993 74.719 20.8896 0.457
Global Peer HTSC HKEx 104,926.074 17.602 15.148 0.8424 5.358
Global Peer GTJA HKEx 100,481.676 12.646 11.503 0.7399 2.712
Global Peer ASX LTD ASX 16,413.982 - - - 2.697
Global Peer HAITONG SEC HKEx 85,342.614 13.827 10.085 0.5957 2.296
Other Global Peers E TRADE FINANCIAL CORPORATION (NASDAQ), CICC (HKEx), GF SEC (HKEx), CMSC (HKEx), SWHY (HKEx), SGX (SGX), LPL FINL HLDGS INC (NASDAQ), CGS (HKEx), DFZQ (HKEx), VIRTU FINANCIAL INC (NASDAQ), EB SECURITIES (HKEx), Sarana Menara Nusantara Tbk. (IDX), BGC PARTNERS INC (NASDAQ), YUNFENG FIN (HKEx), HAITONG INT'L (HKEx), COSMOPOL INT'L (HKEx), BURSA (Bursa), HENGTOU SEC (HKEx), GUOTAI JUNAN I (HKEx), CC SECURITIES (HKEx), INTL FCSTONE INC (NASDAQ), Kresna Graha Investama Tbk. (IDX), UOB Kay Hian (SGX), MNC Kapital Indonesia Tbk. (IDX), MASON GP HOLD (HKEx), Pacific Strategic Financial Tbk. (IDX), HLCAP (Bursa), Minna Padi Investama Sekuritas Tbk. (IDX), B RILEY FINANCIAL INC (NASDAQ), PURE ACQUISITION CORP (NASDAQ), GUOLIAN SEC (HKEx), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), LADENBURG THALMANN FINL SERVS INC (NYSE American), COWEN INC (NASDAQ), OSK (Bursa), HK FINANCE INV (HKEx), HUB24 LIMITED (ASX), CHINA LNG (HKEx), BOCOM INTL (HKEx), YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), Batavia Prosperindo Internasional Tbk. (IDX), GET NICE (HKEx), KGI (SET), TONGHAI FIN (HKEx), CHINA MED&HCARE (HKEx), BRIGHT SMART (HKEx), SIEBERT FINANCIAL CORP (NASDAQ), AIRA (SET), GET NICE FIN (HKEx), HUARONG INT FIN (HKEx), CISI FIN (HKEx), OFX GROUP LTD (ASX), SWHYHK (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), EMPEROR CAPITAL (HKEx), MBKET (SET), ASP (SET), HOLLY FUTURES (HKEx), CROWNICORP (HKEx), CGH (SET), CNS (SET), EUROZ LTD (ASX), LUZHENG FUTURES (HKEx), INNOVAX HLDGS (HKEx), A MARK PRECIOUS METALS INC (NASDAQ), GOODRESOURCES (HKEx), VC HOLDINGS (HKEx), KENANGA (Bursa), KVB KUNLUN FG (HKEx), Panin Sekuritas Tbk. (IDX), Trimegah Sekuritas Indonesia Tbk. (IDX), WULING MOTORS (HKEx), Victoria Investama Tbk. (IDX), SWSI (HKEx), UOBKH (SET), SUNWAH KINGSWAY (HKEx), NORTH MINING (HKEx), ZMICO (SET), PINESTONE (HKEx), FREEMAN FINTECH (HKEx), APEX (Bursa), RAIZ INVEST LTD (ASX), CINDA INTL HLDG (HKEx), FDG KINETIC (HKEx), SUMATEC (Bursa), STYLAND HOLD (HKEx), FSS (SET), ECM (Bursa), VICTORY SEC (HKEx), NATIONAL HOLDINGS CORP (NASDAQ), GT GROUP HLDG (HKEx), Reliance Sekuritas Indonesia Tbk. (IDX), CASH FIN SER GP (HKEx), CL GROUP (HKEx), CASHWERKZ LTD (ASX), PF GROUP (HKEx), NSX LIMITED (ASX), ORIENTSEC INT (HKEx), EXCALIBURGLOBAL (HKEx), Yulie Sekuritas Indonesia Tbk. (IDX), ASTRUM FIN (HKEx), ADVANCED SHARE REG (ASX), ACAP (SET), XPLORE WEALTH LTD (ASX), APSR INV (HKEx), GBX (SET), Majapahit Inti Corpora Tbk. (IDX), SINOFORTUNE FIN (HKEx), SOUTH CHINA FIN (HKEx), DLC ASIA (HKEx), HOTCOPPER HOLDINGS LTD (ASX), MALPAC (Bursa), AEC (SET), UBA INVESTMENTS (HKEx), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), ISR Capital^ (SGX), PRIME FINANCIAL GROUP LIMITED (ASX), Himalaya Energi Perkasa Tbk. (IDX), INVESTSMART GROUP LTD (ASX), UNITY INV HOLD (HKEx), WEALTH GLORY (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), Onix Capital Tbk. (IDX), VINCO FINANCIAL (HKEx), Forise Intl^ (SGX), Limas Indonesia Makmur Tbk (IDX), Nusantara Inti Corpora Tbk (IDX), MARINER CORP LTD (ASX), QUEST INVESTMENTS (ASX), GRANDBRIDGE LTD (ASX)
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 --0.340
-2.31 %
10 Days -+0.210
+1.49 %
20 Days --0.630
-4.21 %
Medium Term Return 3 Months 0.050-2.440
-14.23 %
6 Months 0.100-8.990
-38.09 %
1 Year 0.250-15.900
-51.74 %
Long Term Return 2 Years 0.850-1.450
-3.80 %
3 Years 2.650-7.460
-22.05 %
5 Years 6.250-34.200
-57.57 %
Annualised Return Annualised --
-15.76 %
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 12.650 - 31.080 Change From 1 Year Low +1.700 % Change From 1 Year Low (%) +13.44
Change From 1 Year High -16.730 % Change From 1 Year High (%) -53.83
2 Years Range 12.650 - 33.450 Change From 2 Years Low +1.700 % Change From 2 Years Low (%) +13.44
Change From 2 Years High -19.100 % Change From 2 Years High (%) -57.10
5 Years Range 12.650 - 51.208 Change From 5 Years Low +1.700 % Change From 5 Years Low (%) +13.44
Change From 5 Years High -36.858 % Change From 5 Years High (%) -71.98
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 advice on significant mergers, acquisitions, restructurings, financings and capital raising to corporations, partnerships, institutions and governments globally. The company was founded by Robert F. Greenhill in January 1996 and is headquartered in New York, NY.

Historical Price Data

Date Open High Low Close Volume VWAP
16 Aug 2019 14.390 14.510 14.150 14.350 305,331 -
15 Aug 2019 14.540 14.540 13.970 14.330 532,508 -
14 Aug 2019 14.060 14.530 14.025 14.420 340,782 -
13 Aug 2019 14.170 14.710 14.060 14.470 241,624 -
12 Aug 2019 14.440 14.440 14.065 14.250 241,086 -
09 Aug 2019 15.510 15.540 14.590 14.690 486,729 -
08 Aug 2019 14.810 15.730 14.650 15.660 511,684 -
07 Aug 2019 14.350 14.480 13.885 14.110 792,895 -
06 Aug 2019 14.440 14.770 14.170 14.700 422,019 -
05 Aug 2019 13.810 14.510 13.810 14.390 622,810 -
02 Aug 2019 12.920 14.180 12.650 14.140 508,349 -
01 Aug 2019 13.830 14.870 12.905 12.960 1,241,623 -
31 Jul 2019 16.220 16.965 16.090 16.600 271,702 -
30 Jul 2019 15.790 16.410 15.670 16.240 219,393 -
29 Jul 2019 15.210 15.780 15.160 15.750 188,919 -
26 Jul 2019 15.100 15.350 15.000 15.280 200,621 -
25 Jul 2019 15.280 15.520 14.890 15.030 215,032 -
24 Jul 2019 14.770 15.340 14.670 15.310 187,809 -
23 Jul 2019 14.990 15.210 14.440 14.800 280,136 -
22 Jul 2019 15.010 15.150 14.585 14.900 342,462 -
19 Jul 2019 14.890 15.160 14.810 14.980 184,891 -
18 Jul 2019 14.650 15.077 14.570 14.890 286,366 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
13.810 15.730 13.810 14.350 4,497,468 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
15.010 15.730 13.810 14.140 3,656,046 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
13.390 15.730 13.210 14.980 5,409,944 -
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.