Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,100.3
39.0 (1.27%)

 

  • STI Straits Times Index
    3,100.3
    39.0 (1.27%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,533.0
    1.0 (0.06%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,208.8
    16.6 (0.07%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,582.8
    -30.2 (-0.84%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,240.1
    -8.8 (-0.03%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,122.5
    -22.3 (-0.36%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 961.3M
  • Value: 1,209.1M
  • Rise: 179
  • Fall: 150
  • Unch: 426

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Hatten Land0.055-0.003
Sembcorp Marine0.081-
YZJ Shipbldg SGD1.400-0.030
CapitaLandInvest3.530+0.230
Jiutian Chemical0.079+0.001
Singtel2.510+0.010
Intl Cement0.032+0.001
GSS Energy0.074+0.002
Genting Sing0.745+0.005
CapLand IntCom T2.090+0.010

World Indices

World Indices
Name Last Change
Nasdaq 15,047.7 -4.5
HSI 24,208.8 +16.6
HSCEI 8,583.8 -21.2
Jakarta 6,122.5 -22.3
Nikkei 225 30,240.1 -8.8
SSE Comp 3,582.8 -30.2
Shanghai A 3,755.1 -31.7
Shanghai B 271.1 -3.6
KOSPI 3,133.6 +8.4

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 24 Sep 2021 (End of trading day)
Last (USD): 14.360 Change: -0.370 High: 14.730 Remarks: -
Change (%): -2.51 Low: 14.330
Open 14.695 Yesterday's Close 14.729999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 91,998 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.63742 Trailing EPS (USD) e 2.46308 NAV (USD) b 3.5512
PE a 8.770 Trailing PE f 5.830 Price / NAV b 4.0437
Dividend (USD) d 0.198593 Cash In Hand (USD) g 4.8347 Issued & Paid-up Shares c 19,136,200
Dividend Yield (%) d 1.383 Price / Cash In Hand g 2.970 Treasury Shares h 31,240,259
Market Cap (M) 274.796 Enterprise Value (M) 579.830
Piotroski F Score 6 Exchange Code GHL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 60.34 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. The figure pertains to the respective exchange the stock is listed on. Updated on 10 Aug 2021.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 Aug 2021.

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 274.796 8.770 5.830 4.0437 1.383
Industry Investment Banks/Brokers NYSE 29,286.827 20.668 13.662 2.0069 1.183
Local Peer MORGAN STANLEY NYSE 187,765.470 17.882 14.168 1.8943 1.349
Local Peer SCHWAB(CHARLES)CORP NYSE 142,714.200 46.899 34.224 3.0048 0.909
Local Peer GOLDMAN SACHS GROUP INC NYSE 132,795.978 14.896 6.757 1.4327 1.296
Local Peer INTERCONTINENTAL EXCHANGE INC NYSE 67,432.180 32.280 23.963 3.1989 0.998
Local Peer AMERIPRISE FINANCIAL INC NYSE 30,870.664 20.124 28.987 5.4292 1.547
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 19,165.036 23.458 16.214 2.4374 1.055
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 16,620.498 11.512 29.829 0.6734 -
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 9,212.010 12.045 5.992 0.9146 1.627
Local Peer STIFEL FINANCIAL CORP NYSE 7,261.808 15.249 11.242 1.8274 0.644
Local Peer HOULIHAN LOKEY INC NYSE 6,525.225 20.863 18.504 4.7127 1.359
Local Peer EVERCORE INC NYSE 5,456.468 15.564 9.963 4.7408 1.755
Local Peer LAZARD LTD NYSE 5,241.364 13.276 11.216 6.3387 3.768
Other Local Peers MOELIS & COMPANY (NYSE), PIPER SANDLER COMPANIES (NYSE), PJT PARTNERS INC (NYSE), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), SPROTT INC (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer HKEX HKEx 600,961.043 52.235 46.651 12.0818 1.721
Global Peer CME GROUP INC NASDAQ 70,959.683 33.707 36.950 2.6514 2.978
Global Peer NASDAQ INC NASDAQ 32,902.403 35.265 29.195 4.9403 0.972
Global Peer CITIC SEC HKEx 255,690.719 15.269 11.906 1.1352 2.428
Global Peer INTERACTIVE BROKERS GROUP INC NASDAQ 26,603.994 136.432 84.190 12.3740 0.136
Global Peer CICC HKEx 149,490.100 18.724 14.022 1.7693 0.701
Global Peer MARKETAXESS HLDGS INC NASDAQ 16,112.170 53.819 55.857 15.7675 0.566
Global Peer HTSC HKEx 108,919.800 8.956 7.575 0.6823 3.987
Global Peer GF SEC HKEx 104,561.355 9.270 8.735 0.8679 3.950
Global Peer CMSC HKEx 106,793.388 10.937 9.008 0.9657 7.492
Other Global Peers GTJA (HKEx), LPL FINL HLDGS INC (NASDAQ), HAITONG SEC (HKEx), ASX LTD (ASX), SGX (SGX), DFZQ (HKEx), SWHY (HKEx), CGS (HKEx), VIRTU FINANCIAL INC (NASDAQ), FREEDOM HOLDING CORP (NASDAQ), EB SECURITIES (HKEx), AMTD IB OV (SGX), BGC PARTNERS INC (NASDAQ), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), B RILEY FINANCIAL INC (NASDAQ), HAITONG INT'L (HKEx), HUB24 LIMITED (ASX), BURSA (Bursa), STONEX GROUP INC (NASDAQ), PERELLA WEINBERG PARTNERS (NASDAQ), GUOLIAN SEC (HKEx), YUNFENG FIN (HKEx), HENGTOU SEC (HKEx), COWEN INC (NASDAQ), UOB Kay Hian (SGX), XPG (SET), CC SECURITIES (HKEx), Pacific Strategic Financial Tbk. (IDX), BOCOM INTL (HKEx), AIDIGONG (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), AIRA (SET), KGI (SET), BYD (SET), MNC Kapital Indonesia Tbk. (IDX), AEC (SET), BRIGHT SMART (HKEx), OFX GROUP LTD (ASX), UPBEST GROUP (HKEx), GET NICE FIN (HKEx), ZHONG JI LS (HKEx), BAN LOONG HOLD (HKEx), KENANGA (Bursa), ASP (SET), SWHYHK (HKEx), GET NICE (HKEx), EUROZ LTD (ASX), MBKET (SET), Trimegah Sekuritas Indonesia Tbk. (IDX), HUARONG INT FIN (HKEx), TONGHAI FIN (HKEx), MASON GP HOLD (HKEx), RAIZ INVEST LTD (ASX), HOLLY FUTURES (HKEx), SIEBERT FINANCIAL CORP (NASDAQ), CISI FIN (HKEx), EMPEROR CAPITAL (HKEx), ECOFIRS (Bursa), Victoria Investama Tbk. (IDX), VC HOLDINGS (HKEx), AMBER HILL FIN (HKEx), FSS (SET), LUZHENG FUTURES (HKEx), UOBKH (SET), BBX MINERALS LTD (ASX), Panin Sekuritas Tbk. (IDX), CROWNICORP (HKEx), Yulie Sekuritas Indonesia Tbk. (IDX), Reliance Sekuritas Indonesia Tbk. (IDX), VICTORY SEC (HKEx), CLSA PREMIUM (HKEx), APEX (Bursa), Minna Padi Investama Sekuritas Tbk. (IDX), ENCORP (Bursa), CINDA INTL HLDG (HKEx), PINESTONE (HKEx), INNOVAX HLDGS (HKEx), LION GROUP HOLDING LTD SPON ADS EACH REP 1 CL A ORD SHS (NASDAQ), SUNWAH KINGSWAY (HKEx), SWSI (HKEx), ADVANCED SHARE REG (ASX), INVESTSMART GROUP LTD (ASX), STYLAND HOLD (HKEx), FU SHEK FIN (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), FREEMAN FINTECH (HKEx), CL GROUP (HKEx), ASTRUM FIN (HKEx), NSX LIMITED (ASX), CASH FIN SER GP (HKEx), ELIFE HLDGS (HKEx), PRIME FINANCIAL GROUP LIMITED (ASX), EXCALIBURGLOBAL (HKEx), Reenova Investment^ (SGX), SOUTH CHINA FIN (HKEx), PF GROUP (HKEx), SINOFORTUNE FIN (HKEx), LERADO FIN (HKEx), HARBOUR DIGITAL (HKEx), WEALTH GLORY (HKEx), UBA INVESTMENTS (HKEx), DLC ASIA (HKEx), ORIENTSEC INT (HKEx), 8088 INVESTMENT HOLDINGS LTD (HKEx), VINCO FINANCIAL (HKEx), Forise Int (SGX)
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 -+0.680
+4.97 %
10 Days -+0.220
+1.56 %
20 Days --0.530
-3.56 %
Medium Term Return 3 Months --0.490
-3.30 %
6 Months --1.490
-9.40 %
1 Year 2.350+3.180
+49.46 %
Long Term Return 2 Years 10.350+1.240
+88.34 %
3 Years 10.600-12.320
-6.45 %
5 Years 12.600-8.880
+16.01 %
Annualised Return Annualised --
+3.01 %
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 9.750 - 20.090 Change From 1 Year Low +4.610 % Change From 1 Year Low (%) +47.28
Change From 1 Year High -5.730 % Change From 1 Year High (%) -28.52
2 Years Range 7.280 - 23.080 Change From 2 Years Low +7.080 % Change From 2 Years Low (%) +97.25
Change From 2 Years High -8.720 % Change From 2 Years High (%) -37.78
5 Years Range 7.280 - 33.450 Change From 5 Years Low +7.080 % Change From 5 Years Low (%) +97.25
Change From 5 Years High -19.090 % Change From 5 Years High (%) -57.07
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
24 Sep 2021 14.695 14.730 14.330 14.360 91,998 -
23 Sep 2021 14.520 14.980 14.340 14.730 68,012 -
22 Sep 2021 13.820 14.420 13.820 14.310 49,379 -
21 Sep 2021 13.520 13.770 13.390 13.680 73,134 -
20 Sep 2021 13.510 13.730 13.250 13.680 60,299 -
17 Sep 2021 13.770 14.110 13.700 13.900 265,115 -
16 Sep 2021 14.120 14.230 13.700 13.710 83,292 -
15 Sep 2021 13.620 14.080 13.520 14.040 52,381 -
14 Sep 2021 14.150 14.150 13.465 13.680 100,464 -
13 Sep 2021 14.010 14.160 13.860 14.140 55,673 -
10 Sep 2021 14.150 14.205 13.880 14.000 73,173 -
09 Sep 2021 13.990 14.320 13.890 14.030 90,356 -
08 Sep 2021 14.110 14.120 13.830 14.000 84,354 -
07 Sep 2021 14.130 14.280 13.830 14.130 90,402 -
03 Sep 2021 14.480 14.480 14.160 14.210 90,614 -
02 Sep 2021 14.900 14.900 14.370 14.420 50,958 -
01 Sep 2021 14.750 15.035 14.330 14.820 61,576 -
31 Aug 2021 14.830 15.140 14.700 14.740 44,621 -
30 Aug 2021 14.770 15.100 14.440 14.890 92,592 -
27 Aug 2021 15.260 15.530 14.710 14.760 142,321 -
26 Aug 2021 15.590 15.655 15.170 15.170 55,984 -
25 Aug 2021 15.420 15.810 15.260 15.620 61,748 -
Summary
Current 2 Weeks
(13 Sep 2021 to 24 Sep 2021)
14.010 14.980 13.250 14.360 899,747 -
Previous 2 Weeks
(27 Aug 2021 to 10 Sep 2021)
15.260 15.530 13.250 14.000 820,967 -
4 Weeks from
(30 Jul 2021 to 26 Aug 2021)
16.200 16.630 13.250 15.170 1,680,456 -
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.