Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,650.1
-2.6 (-0.10%)

 

  • STI Straits Times Index
    2,650.1
    -2.6 (-0.10%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.3
    14.5 (0.91%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,786.3
    58.9 (0.23%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,369.6
    -13.7 (-0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,630.0
    339.2 (1.52%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,031.3
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 504.0M
  • Value: 278.5M
  • Rise: 107
  • Fall: 109
  • Unch: 592

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.002
MDR0.001-
Clearbridge0.199+0.014
Singapore-eDev0.129-0.001
Biolidics0.505+0.095
AsiaMedic0.032+0.001
Medtecs Intl0.955+0.085
Adventus0.026+0.001
CSC0.020+0.001
Ntegrator Intl0.011-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

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 10 Jul 2020 (End of trading day)
Last (USD): 10.400 Change: +0.300 High: 10.490 Remarks: -
Change (%): +2.97 Low: 9.960
Open 10.060 Yesterday's Close 10.1
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 107,623 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.58446 Trailing EPS (USD) e 1.00042 NAV (USD) b 0.5364
PE a 17.794 Trailing PE f 10.396 Price / NAV b 19.3885
Dividend (USD) d 0.195451 Cash In Hand (USD) g 4.2414 Issued & Paid-up Shares c 18,783,100
Dividend Yield (%) d 1.879 Price / Cash In Hand g 2.452 Treasury Shares h 29,576,251
Market Cap (M) 195.344 Enterprise Value (M) 484.392
Piotroski F Score 5 Exchange Code GHL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 64.47 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 11 May 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 11 May 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 195.344 17.794 10.396 19.3885 1.879
Industry Investment Banks/Brokers NYSE 13,605.340 10.771 11.068 1.2196 2.049
Local Peer MORGAN STANLEY NYSE 78,467.868 9.219 10.104 1.0146 2.641
Local Peer GOLDMAN SACHS GROUP INC NYSE 70,689.412 8.951 10.338 0.8708 2.039
Local Peer INTERCONTINENTAL EXCHANGE INC NYSE 50,645.396 26.200 24.128 2.9899 1.203
Local Peer SCHWAB(CHARLES)CORP NYSE 44,800.824 12.706 13.342 1.9083 1.952
Local Peer AMERIPRISE FINANCIAL INC NYSE 18,176.831 9.602 5.143 2.7158 2.598
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 15,895.698 7.964 7.964 0.6467 -
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 9,446.917 9.154 9.861 1.3897 1.984
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 4,268.602 4.474 10.678 0.4577 3.416
Local Peer HOULIHAN LOKEY INC NYSE 3,729.353 20.291 20.291 3.7885 2.179
Local Peer STIFEL FINANCIAL CORP NYSE 3,277.702 40.097 40.097 0.9445 -
Local Peer LAZARD LTD NYSE 2,955.261 10.315 11.706 6.0754 6.526
Local Peer MOELIS & COMPANY NYSE 2,271.778 21.616 19.474 5.4662 4.403
Other Local Peers EVERCORE INC (NYSE), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), PJT PARTNERS INC (NYSE), PIPER SANDLER COMPANIES (NYSE), SPROTT INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), GAIN CAP HLDGS INC (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer HKEX HKEx 461,819.503 49.177 51.058 10.8307 1.828
Global Peer CME GROUP INC NASDAQ 59,020.022 27.886 24.738 2.2215 1.817
Global Peer CITIC SEC HKEx 250,002.958 18.030 18.030 1.3828 2.654
Global Peer INTERACTIVE BROKERS GROUP INC NASDAQ 24,230.223 150.500 153.356 16.3056 0.127
Global Peer MARKETAXESS HLDGS INC NASDAQ 20,366.497 99.396 89.643 25.5256 0.380
Global Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 20,360.379 9.221 10.544 2.2245 3.206
Global Peer NASDAQ INC NASDAQ 20,161.044 26.048 27.656 3.7363 1.515
Global Peer HTSC HKEx 139,598.877 13.677 13.677 1.0184 2.135
Global Peer GTJA HKEx 124,711.300 13.766 13.766 0.9101 3.053
Global Peer HAITONG SEC HKEx 93,738.855 8.681 8.681 0.6646 -
Other Global Peers ASX LTD (ASX), E TRADE FINANCIAL CORPORATION (NASDAQ), CICC (HKEx), GF SEC (HKEx), CMSC (HKEx), SWHY (HKEx), CGS (HKEx), SGX (SGX), LPL FINL HLDGS INC (NASDAQ), EB SECURITIES (HKEx), DFZQ (HKEx), VIRTU FINANCIAL INC (NASDAQ), AMTD IB OV (SGX), HAITONG INT'L (HKEx), BURSA (Bursa), YUNFENG FIN (HKEx), GUOTAI JUNAN I (HKEx), FREEDOM HOLDING CORP (NASDAQ), STONEX GROUP INC (NASDAQ), INTL FCSTONE INC (NASDAQ), HENGTOU SEC (HKEx), BGC PARTNERS INC (NASDAQ), GUOLIAN SEC (HKEx), CC SECURITIES (HKEx), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), UOB Kay Hian (SGX), Pacific Strategic Financial Tbk. (IDX), B RILEY FINANCIAL INC (NASDAQ), HLCAP (Bursa), HUB24 LIMITED (ASX), PURE ACQUISITION CORP (NASDAQ), YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), COWEN INC (NASDAQ), BRIGHT SMART (HKEx), MNC Kapital Indonesia Tbk. (IDX), HK FINANCE INV (HKEx), BOCOM INTL (HKEx), AIDIGONG (HKEx), UPBEST GROUP (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), SWHYHK (HKEx), GET NICE FIN (HKEx), OFX GROUP LTD (ASX), KGI (SET), TONGHAI FIN (HKEx), TA (Bursa), GET NICE (HKEx), WULING MOTORS (HKEx), AIRA (SET), Micro-Mechanics (SGX), CISI FIN (HKEx), Kresna Graha Investama Tbk. (IDX), EMPEROR CAPITAL (HKEx), MBKET (SET), MASON GP HOLD (HKEx), HUARONG INT FIN (HKEx), A MARK PRECIOUS METALS INC (NASDAQ), SIEBERT FINANCIAL CORP (NASDAQ), CROWNICORP (HKEx), EUROZ LTD (ASX), ASP (SET), HOLLY FUTURES (HKEx), SWSI (HKEx), KENANGA (Bursa), LUZHENG FUTURES (HKEx), CGH (SET), PINESTONE (HKEx), CHINA BEST (HKEx), Trimegah Sekuritas Indonesia Tbk. (IDX), ECOFIRS (Bursa), BBX MINERALS LTD (ASX), UOBKH (SET), CLSA PREMIUM (HKEx), Victoria Investama Tbk. (IDX), SUNWAH KINGSWAY (HKEx), Panin Sekuritas Tbk. (IDX), APEX (Bursa), Minna Padi Investama Sekuritas Tbk. (IDX), CINDA INTL HLDG (HKEx), Reliance Sekuritas Indonesia Tbk. (IDX), LERADO FIN (HKEx), VC HOLDINGS (HKEx), ZMICO (SET), APSR INV (HKEx), RAIZ INVEST LTD (ASX), VICTORY SEC (HKEx), INNOVAX HLDGS (HKEx), CASH FIN SER GP (HKEx), FSS (SET), THE MARKET HERALD LTD (ASX), NATIONAL HOLDINGS CORP (NASDAQ), ECM (Bursa), CASHWERKZ LTD (ASX), FREEMAN FINTECH (HKEx), ADVANCED SHARE REG (ASX), Yulie Sekuritas Indonesia Tbk. (IDX), PF GROUP (HKEx), FU SHEK FIN (HKEx), SOUTH CHINA FIN (HKEx), CL GROUP (HKEx), NSX LIMITED (ASX), GBX (SET), STYLAND HOLD (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), EXCALIBURGLOBAL (HKEx), ENCORP (Bursa), LAMTEX HLDGS (HKEx), ASTRUM FIN (HKEx), ORIENTSEC INT (HKEx), AEC (SET), Reenova Investment^ (SGX), SINOFORTUNE FIN (HKEx), PRIME FINANCIAL GROUP LIMITED (ASX), MALPAC (Bursa), INVESTSMART GROUP LTD (ASX), Forise Int (SGX), UBA INVESTMENTS (HKEx), GT GROUP HLDG (HKEx), DLC ASIA (HKEx), SUMATEC (Bursa), UNITY INV HOLD (HKEx), Onix Capital Tbk. (IDX), MARINER CORP LTD (ASX), VINCO FINANCIAL (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), WEALTH GLORY (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 -+0.600
+6.12 %
10 Days -+1.010
+10.76 %
20 Days --0.160
-1.52 %
Medium Term Return 3 Months 0.050+0.240
+2.85 %
6 Months 0.100-5.300
-33.12 %
1 Year 0.200-3.980
-26.29 %
Long Term Return 2 Years 0.450-20.300
-64.66 %
3 Years 1.050-9.800
-43.32 %
5 Years 4.650-30.790
-63.46 %
Annualised Return Annualised --
-18.24 %
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 +3.120 % Change From 1 Year Low (%) +42.86
Change From 1 Year High -12.680 % Change From 1 Year High (%) -54.94
2 Years Range 7.280 - 33.450 Change From 2 Years Low +3.120 % Change From 2 Years Low (%) +42.86
Change From 2 Years High -23.050 % Change From 2 Years High (%) -68.91
5 Years Range 7.280 - 41.570 Change From 5 Years Low +3.120 % Change From 5 Years Low (%) +42.86
Change From 5 Years High -31.170 % Change From 5 Years High (%) -74.98
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 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
10 Jul 2020 10.060 10.490 9.960 10.400 107,623 -
09 Jul 2020 10.400 10.540 10.020 10.100 226,581 -
08 Jul 2020 10.000 10.550 9.950 10.440 159,982 -
07 Jul 2020 9.950 10.195 9.650 10.030 146,896 -
06 Jul 2020 10.110 10.240 9.800 10.060 143,303 -
02 Jul 2020 9.900 10.220 9.610 9.800 390,033 -
01 Jul 2020 10.090 10.150 9.250 9.530 133,183 -
30 Jun 2020 9.970 10.185 9.730 9.990 107,175 -
29 Jun 2020 9.530 10.440 9.530 10.000 190,584 -
26 Jun 2020 9.690 9.785 9.015 9.390 227,046 -
25 Jun 2020 9.460 9.930 9.360 9.890 105,380 -
24 Jun 2020 9.620 9.780 9.060 9.530 166,440 -
23 Jun 2020 10.220 10.500 9.760 9.790 124,278 -
22 Jun 2020 10.100 10.175 9.710 10.090 107,647 -
19 Jun 2020 10.630 10.670 9.980 10.140 535,591 -
18 Jun 2020 10.370 10.810 10.370 10.480 153,275 -
17 Jun 2020 11.290 11.290 10.560 10.590 123,284 -
16 Jun 2020 11.230 11.380 10.550 11.280 99,682 -
15 Jun 2020 10.060 10.820 10.060 10.690 105,820 -
12 Jun 2020 10.480 10.660 10.120 10.560 119,851 -
11 Jun 2020 10.210 10.360 9.860 9.940 162,757 -
10 Jun 2020 11.790 11.880 10.770 10.780 71,952 -
Summary
Current 2 Weeks
(26 Jun 2020 to 10 Jul 2020)
9.690 10.550 9.015 10.400 1,832,406 -
Previous 2 Weeks
(12 Jun 2020 to 25 Jun 2020)
10.480 10.660 9.015 9.890 1,641,248 -
4 Weeks from
(14 May 2020 to 11 Jun 2020)
8.190 10.550 7.820 9.940 4,060,108 -
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.