Greenhill & Co., Inc. - Price History
Monthly price history for GHL (Greenhill & Co., Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 14.99 USD | 14.99 USD |
November 2023 | 14.99 USD | 14.99 USD |
October 2023 | 14.81 USD | 14.81 USD |
September 2023 | 14.80 USD | 14.80 USD |
August 2023 | 14.65 USD | 14.75 USD |
July 2023 | 14.60 USD | 14.70 USD |
June 2023 | 14.55 USD | 14.65 USD |
May 2023 | 14.29 USD | 14.48 USD |
April 2023 | 7.00 USD | 7.10 USD |
March 2023 | 8.75 USD | 8.87 USD |
February 2023 | 10.99 USD | 11.24 USD |
January 2023 | 13.51 USD | 13.82 USD |
December 2022 | 10.02 USD | 10.25 USD |
November 2022 | 9.06 USD | 9.36 USD |
October 2022 | 6.86 USD | 7.09 USD |
September 2022 | 5.75 USD | 5.94 USD |
August 2022 | 7.47 USD | 7.82 USD |
July 2022 | 8.31 USD | 8.70 USD |
June 2022 | 8.81 USD | 9.22 USD |
May 2022 | 11.75 USD | 12.30 USD |
April 2022 | 11.48 USD | 12.11 USD |
March 2022 | 14.66 USD | 15.47 USD |
February 2022 | 16.66 USD | 17.68 USD |
January 2022 | 15.72 USD | 16.68 USD |
December 2021 | 16.90 USD | 17.93 USD |
November 2021 | 16.08 USD | 17.06 USD |
October 2021 | 14.77 USD | 15.72 USD |
September 2021 | 13.74 USD | 14.62 USD |
August 2021 | 13.85 USD | 14.74 USD |
July 2021 | 15.00 USD | 16.02 USD |
June 2021 | 14.57 USD | 15.56 USD |
May 2021 | 16.26 USD | 17.41 USD |
April 2021 | 14.17 USD | 15.18 USD |
March 2021 | 15.39 USD | 16.48 USD |
February 2021 | 14.05 USD | 15.09 USD |
January 2021 | 10.81 USD | 11.61 USD |
December 2020 | 11.30 USD | 12.14 USD |
November 2020 | 12.07 USD | 13.02 USD |
October 2020 | 11.99 USD | 12.93 USD |
September 2020 | 10.52 USD | 11.35 USD |
August 2020 | 10.36 USD | 11.22 USD |
July 2020 | 11.06 USD | 11.98 USD |
June 2020 | 9.22 USD | 9.99 USD |
May 2020 | 9.16 USD | 9.97 USD |
April 2020 | 9.80 USD | 10.67 USD |
March 2020 | 9.04 USD | 9.84 USD |
February 2020 | 13.38 USD | 14.62 USD |
January 2020 | 14.33 USD | 15.66 USD |
December 2019 | 15.63 USD | 17.08 USD |
November 2019 | 15.52 USD | 17.01 USD |
October 2019 | 14.78 USD | 16.20 USD |
September 2019 | 11.97 USD | 13.12 USD |
August 2019 | 12.76 USD | 14.04 USD |
July 2019 | 15.09 USD | 16.60 USD |
June 2019 | 12.35 USD | 13.59 USD |
May 2019 | 13.57 USD | 14.97 USD |
April 2019 | 18.77 USD | 20.71 USD |
March 2019 | 19.49 USD | 21.51 USD |
February 2019 | 21.28 USD | 23.54 USD |
January 2019 | 22.66 USD | 25.06 USD |
December 2018 | 22.06 USD | 24.40 USD |
November 2018 | 21.23 USD | 23.53 USD |
October 2018 | 19.90 USD | 22.05 USD |
September 2018 | 23.78 USD | 26.35 USD |
August 2018 | 24.77 USD | 27.50 USD |
July 2018 | 29.45 USD | 32.70 USD |
June 2018 | 25.58 USD | 28.40 USD |
May 2018 | 23.69 USD | 26.35 USD |
April 2018 | 18.25 USD | 20.30 USD |
March 2018 | 16.63 USD | 18.50 USD |
February 2018 | 18.25 USD | 20.35 USD |
January 2018 | 16.64 USD | 18.55 USD |
December 2017 | 17.49 USD | 19.50 USD |
November 2017 | 18.16 USD | 20.30 USD |
October 2017 | 16.37 USD | 18.30 USD |
September 2017 | 14.85 USD | 16.60 USD |
August 2017 | 13.04 USD | 15.05 USD |
July 2017 | 16.03 USD | 18.50 USD |
June 2017 | 17.42 USD | 20.10 USD |
May 2017 | 17.16 USD | 20.25 USD |
April 2017 | 21.44 USD | 25.30 USD |
March 2017 | 24.83 USD | 29.30 USD |
February 2017 | 24.67 USD | 29.55 USD |
January 2017 | 24.67 USD | 29.55 USD |
December 2016 | 23.12 USD | 27.70 USD |
November 2016 | 22.75 USD | 27.70 USD |
October 2016 | 19.26 USD | 23.45 USD |
September 2016 | 19.36 USD | 23.57 USD |
August 2016 | 18.47 USD | 22.94 USD |
July 2016 | 15.96 USD | 19.83 USD |
June 2016 | 12.96 USD | 16.10 USD |
May 2016 | 16.23 USD | 20.62 USD |
April 2016 | 17.33 USD | 22.02 USD |
March 2016 | 17.47 USD | 22.20 USD |
February 2016 | 18.15 USD | 23.06 USD |
January 2016 | 18.35 USD | 23.78 USD |
December 2015 | 22.08 USD | 28.61 USD |
November 2015 | 20.46 USD | 26.51 USD |
October 2015 | 19.59 USD | 25.82 USD |
September 2015 | 21.61 USD | 28.47 USD |
August 2015 | 26.64 USD | 35.11 USD |
July 2015 | 29.47 USD | 39.33 USD |
June 2015 | 30.97 USD | 41.33 USD |
May 2015 | 28.84 USD | 38.94 USD |
April 2015 | 29.29 USD | 39.55 USD |
March 2015 | 29.37 USD | 39.65 USD |
February 2015 | 28.34 USD | 38.71 USD |
January 2015 | 27.00 USD | 36.88 USD |
December 2014 | 31.92 USD | 43.60 USD |
November 2014 | 32.11 USD | 44.32 USD |
October 2014 | 32.61 USD | 45.00 USD |
September 2014 | 33.69 USD | 46.49 USD |
August 2014 | 35.52 USD | 49.02 USD |
July 2014 | 32.86 USD | 45.77 USD |
June 2014 | 35.36 USD | 49.25 USD |
May 2014 | 35.37 USD | 49.72 USD |
April 2014 | 35.68 USD | 50.15 USD |
March 2014 | 36.98 USD | 51.98 USD |
February 2014 | 37.58 USD | 53.27 USD |
January 2014 | 36.65 USD | 51.95 USD |
December 2013 | 40.87 USD | 57.94 USD |
November 2013 | 38.28 USD | 54.71 USD |
October 2013 | 35.89 USD | 51.30 USD |
September 2013 | 34.90 USD | 49.88 USD |
August 2013 | 33.16 USD | 47.39 USD |
July 2013 | 34.90 USD | 50.34 USD |
June 2013 | 31.71 USD | 45.74 USD |
May 2013 | 34.22 USD | 49.81 USD |
April 2013 | 31.74 USD | 46.19 USD |
March 2013 | 36.68 USD | 53.38 USD |
February 2013 | 41.44 USD | 60.78 USD |
January 2013 | 40.16 USD | 58.90 USD |
December 2012 | 35.45 USD | 51.99 USD |
November 2012 | 32.10 USD | 47.52 USD |
October 2012 | 32.23 USD | 47.72 USD |
September 2012 | 34.95 USD | 51.75 USD |
August 2012 | 29.48 USD | 43.65 USD |
July 2012 | 26.55 USD | 39.72 USD |
June 2012 | 23.83 USD | 35.65 USD |
May 2012 | 23.00 USD | 34.87 USD |
April 2012 | 25.62 USD | 38.85 USD |
March 2012 | 28.78 USD | 43.64 USD |
February 2012 | 28.69 USD | 43.96 USD |
January 2012 | 30.39 USD | 46.56 USD |
December 2011 | 23.74 USD | 36.37 USD |
November 2011 | 24.87 USD | 38.56 USD |
October 2011 | 24.36 USD | 37.78 USD |
September 2011 | 18.44 USD | 28.59 USD |
August 2011 | 22.61 USD | 35.53 USD |
July 2011 | 28.03 USD | 44.04 USD |
June 2011 | 34.25 USD | 53.82 USD |
May 2011 | 35.43 USD | 55.66 USD |
April 2011 | 37.24 USD | 59.00 USD |
March 2011 | 41.52 USD | 65.79 USD |
February 2011 | 45.34 USD | 71.83 USD |
January 2011 | 43.55 USD | 69.42 USD |
December 2010 | 51.24 USD | 81.68 USD |
November 2010 | 47.01 USD | 74.94 USD |
October 2010 | 48.43 USD | 77.67 USD |
September 2010 | 49.46 USD | 79.32 USD |
August 2010 | 43.92 USD | 70.43 USD |
July 2010 | 42.17 USD | 68.05 USD |
June 2010 | 37.89 USD | 61.13 USD |
May 2010 | 42.94 USD | 69.29 USD |
April 2010 | 54.12 USD | 87.89 USD |
March 2010 | 50.55 USD | 82.09 USD |
February 2010 | 43.72 USD | 71.45 USD |
January 2010 | 47.61 USD | 77.80 USD |
December 2009 | 49.10 USD | 80.24 USD |
November 2009 | 49.97 USD | 81.65 USD |
October 2009 | 52.48 USD | 86.23 USD |
September 2009 | 54.51 USD | 89.58 USD |
August 2009 | 48.20 USD | 79.20 USD |
July 2009 | 45.56 USD | 75.32 USD |
June 2009 | 43.68 USD | 72.21 USD |
May 2009 | 44.46 USD | 73.50 USD |
April 2009 | 46.60 USD | 77.53 USD |
March 2009 | 44.39 USD | 73.85 USD |
February 2009 | 38.56 USD | 64.60 USD |
January 2009 | 38.81 USD | 65.02 USD |
December 2008 | 41.64 USD | 69.77 USD |
November 2008 | 40.38 USD | 68.10 USD |
October 2008 | 39.12 USD | 65.97 USD |
September 2008 | 43.73 USD | 73.75 USD |
August 2008 | 39.19 USD | 66.10 USD |
July 2008 | 36.18 USD | 61.43 USD |
June 2008 | 31.72 USD | 53.86 USD |
May 2008 | 35.22 USD | 60.25 USD |
April 2008 | 38.02 USD | 65.05 USD |
March 2008 | 40.66 USD | 69.56 USD |
February 2008 | 37.74 USD | 65.01 USD |
January 2008 | 38.92 USD | 67.04 USD |
December 2007 | 38.59 USD | 66.48 USD |
November 2007 | 41.96 USD | 72.29 USD |
October 2007 | 42.70 USD | 73.98 USD |
September 2007 | 35.24 USD | 61.05 USD |
August 2007 | 33.42 USD | 57.90 USD |
July 2007 | 33.26 USD | 58.00 USD |
June 2007 | 39.40 USD | 68.71 USD |
May 2007 | 41.29 USD | 72.00 USD |
April 2007 | 36.14 USD | 63.25 USD |
March 2007 | 35.08 USD | 61.39 USD |
February 2007 | 38.35 USD | 67.38 USD |
January 2007 | 42.65 USD | 74.93 USD |
December 2006 | 42.01 USD | 73.80 USD |
November 2006 | 39.68 USD | 69.71 USD |
October 2006 | 38.57 USD | 67.94 USD |
September 2006 | 38.05 USD | 67.02 USD |
August 2006 | 31.24 USD | 55.03 USD |
July 2006 | 32.80 USD | 57.96 USD |
June 2006 | 34.38 USD | 60.76 USD |
May 2006 | 33.61 USD | 59.40 USD |
April 2006 | 40.03 USD | 70.92 USD |
March 2006 | 37.32 USD | 66.11 USD |
February 2006 | 36.86 USD | 65.30 USD |
January 2006 | 32.19 USD | 57.18 USD |
December 2005 | 31.62 USD | 56.16 USD |
November 2005 | 30.91 USD | 54.89 USD |
October 2005 | 26.94 USD | 47.95 USD |
September 2005 | 23.42 USD | 41.69 USD |
August 2005 | 22.60 USD | 40.22 USD |
July 2005 | 21.48 USD | 38.36 USD |
June 2005 | 22.69 USD | 40.51 USD |
May 2005 | 19.98 USD | 35.68 USD |
April 2005 | 17.59 USD | 31.50 USD |
March 2005 | 19.99 USD | 35.80 USD |
February 2005 | 19.55 USD | 35.00 USD |
January 2005 | 16.51 USD | 29.66 USD |
December 2004 | 15.98 USD | 28.70 USD |
November 2004 | 15.14 USD | 27.20 USD |
October 2004 | 12.48 USD | 22.49 USD |
September 2004 | 13.10 USD | 23.60 USD |
August 2004 | 11.35 USD | 20.45 USD |
July 2004 | 11.30 USD | 20.45 USD |
June 2004 | 11.56 USD | 20.91 USD |
May 2004 | 11.22 USD | 20.30 USD |
GHL
Price: 14.99USD
Dividend Yield: 2.67%
Forward Dividend Yield: 2.67%
Payout Ratio: 43.96%
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.91 USD
P/E Ratio: 18.31
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 106864
Ebitda: 3.7 millionMarket Capitalization: 282.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 2.86%
DGR10: -0.79%