Greenhill & Co., Inc. ( GHL) - Price History
Stock symbol GHL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GHL (Greenhill & Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.99 | $14.99 |
| November 2023 | $14.99 | $14.99 |
| October 2023 | $14.81 | $14.81 |
| September 2023 | $14.80 | $14.80 |
| August 2023 | $14.65 | $14.75 |
| July 2023 | $14.60 | $14.70 |
| June 2023 | $14.55 | $14.65 |
| May 2023 | $14.28 | $14.48 |
| April 2023 | $7 | $7.10 |
| March 2023 | $8.75 | $8.87 |
| February 2023 | $10.99 | $11.24 |
| January 2023 | $13.51 | $13.82 |
| December 2022 | $10.02 | $10.25 |
| November 2022 | $9.06 | $9.36 |
| October 2022 | $6.86 | $7.09 |
| September 2022 | $5.75 | $5.94 |
| August 2022 | $7.47 | $7.82 |
| July 2022 | $8.31 | $8.70 |
| June 2022 | $8.81 | $9.22 |
| May 2022 | $11.75 | $12.30 |
| April 2022 | $11.48 | $12.11 |
| March 2022 | $14.66 | $15.47 |
| February 2022 | $16.66 | $17.68 |
| January 2022 | $15.72 | $16.68 |
| December 2021 | $16.90 | $17.93 |
| November 2021 | $16.08 | $17.06 |
| October 2021 | $14.77 | $15.72 |
| September 2021 | $13.74 | $14.62 |
| August 2021 | $13.85 | $14.74 |
| July 2021 | $15 | $16.02 |
| June 2021 | $14.57 | $15.56 |
| May 2021 | $16.26 | $17.41 |
| April 2021 | $14.17 | $15.18 |
| March 2021 | $15.39 | $16.48 |
| February 2021 | $14.05 | $15.09 |
| January 2021 | $10.81 | $11.61 |
| December 2020 | $11.30 | $12.14 |
| November 2020 | $12.07 | $13.02 |
| October 2020 | $11.99 | $12.93 |
| September 2020 | $10.52 | $11.35 |
| August 2020 | $10.36 | $11.22 |
| July 2020 | $11.06 | $11.98 |
| June 2020 | $9.22 | $9.99 |
| May 2020 | $9.16 | $9.97 |
| April 2020 | $9.80 | $10.67 |
| March 2020 | $9.04 | $9.84 |
| February 2020 | $13.38 | $14.62 |
| January 2020 | $14.33 | $15.66 |
| December 2019 | $15.63 | $17.08 |
| November 2019 | $15.52 | $17.01 |
| October 2019 | $14.78 | $16.20 |
| September 2019 | $11.97 | $13.12 |
| August 2019 | $12.76 | $14.04 |
| July 2019 | $15.09 | $16.60 |
| June 2019 | $12.35 | $13.59 |
| May 2019 | $13.56 | $14.97 |
| April 2019 | $18.77 | $20.71 |
| March 2019 | $19.49 | $21.51 |
| February 2019 | $21.28 | $23.54 |
| January 2019 | $22.66 | $25.06 |
| December 2018 | $22.06 | $24.40 |
| November 2018 | $21.23 | $23.53 |
| October 2018 | $19.90 | $22.05 |
| September 2018 | $23.78 | $26.35 |
| August 2018 | $24.77 | $27.50 |
| July 2018 | $29.45 | $32.70 |
| June 2018 | $25.58 | $28.40 |
| May 2018 | $23.69 | $26.35 |
| April 2018 | $18.25 | $20.30 |
| March 2018 | $16.63 | $18.50 |
| February 2018 | $18.25 | $20.35 |
| January 2018 | $16.64 | $18.55 |
| December 2017 | $17.49 | $19.50 |
| November 2017 | $18.16 | $20.30 |
| October 2017 | $16.37 | $18.30 |
| September 2017 | $14.85 | $16.60 |
| August 2017 | $13.04 | $15.05 |
| July 2017 | $16.03 | $18.50 |
| June 2017 | $17.42 | $20.10 |
| May 2017 | $17.16 | $20.25 |
| April 2017 | $21.44 | $25.30 |
| March 2017 | $24.83 | $29.30 |
| February 2017 | $24.67 | $29.55 |
| January 2017 | $24.67 | $29.55 |
| December 2016 | $23.12 | $27.70 |
| November 2016 | $22.75 | $27.70 |
| October 2016 | $19.26 | $23.45 |
| September 2016 | $19.36 | $23.57 |
| August 2016 | $18.47 | $22.94 |
| July 2016 | $15.96 | $19.83 |
| June 2016 | $12.96 | $16.10 |
| May 2016 | $16.23 | $20.62 |
| April 2016 | $17.33 | $22.02 |
| March 2016 | $17.47 | $22.20 |
| February 2016 | $18.15 | $23.06 |
| January 2016 | $18.35 | $23.78 |
| December 2015 | $22.08 | $28.61 |
| November 2015 | $20.46 | $26.51 |
| October 2015 | $19.59 | $25.82 |
| September 2015 | $21.60 | $28.47 |
| August 2015 | $26.64 | $35.11 |
| July 2015 | $29.47 | $39.33 |
| June 2015 | $30.97 | $41.33 |
| May 2015 | $28.84 | $38.94 |
| April 2015 | $29.29 | $39.55 |
| March 2015 | $29.36 | $39.65 |
| February 2015 | $28.34 | $38.71 |
| January 2015 | $27 | $36.88 |
| December 2014 | $31.92 | $43.60 |
| November 2014 | $32.11 | $44.32 |
| October 2014 | $32.60 | $45 |
| September 2014 | $33.68 | $46.49 |
| August 2014 | $35.52 | $49.02 |
| July 2014 | $32.86 | $45.77 |
| June 2014 | $35.36 | $49.25 |
| May 2014 | $35.37 | $49.72 |
| April 2014 | $35.68 | $50.15 |
| March 2014 | $36.98 | $51.98 |
| February 2014 | $37.58 | $53.27 |
| January 2014 | $36.65 | $51.95 |
| December 2013 | $40.87 | $57.94 |
| November 2013 | $38.28 | $54.71 |
| October 2013 | $35.89 | $51.30 |
| September 2013 | $34.90 | $49.88 |
| August 2013 | $33.16 | $47.39 |
| July 2013 | $34.90 | $50.34 |
| June 2013 | $31.71 | $45.74 |
| May 2013 | $34.22 | $49.81 |
| April 2013 | $31.74 | $46.19 |
| March 2013 | $36.68 | $53.38 |
| February 2013 | $41.44 | $60.78 |
| January 2013 | $40.16 | $58.90 |
| December 2012 | $35.45 | $51.99 |
| November 2012 | $32.10 | $47.52 |
| October 2012 | $32.23 | $47.72 |
| September 2012 | $34.95 | $51.75 |
| August 2012 | $29.48 | $43.65 |
| July 2012 | $26.55 | $39.72 |
| June 2012 | $23.83 | $35.65 |
| May 2012 | $23 | $34.87 |
| April 2012 | $25.62 | $38.85 |
| March 2012 | $28.78 | $43.64 |
| February 2012 | $28.69 | $43.96 |
| January 2012 | $30.39 | $46.56 |
| December 2011 | $23.74 | $36.37 |
| November 2011 | $24.87 | $38.56 |
| October 2011 | $24.36 | $37.78 |
| September 2011 | $18.44 | $28.59 |
| August 2011 | $22.61 | $35.53 |
| July 2011 | $28.03 | $44.04 |
| June 2011 | $34.25 | $53.82 |
| May 2011 | $35.42 | $55.66 |
| April 2011 | $37.24 | $59 |
| March 2011 | $41.52 | $65.79 |
| February 2011 | $45.34 | $71.83 |
| January 2011 | $43.54 | $69.42 |
| December 2010 | $51.24 | $81.68 |
| November 2010 | $47.01 | $74.94 |
| October 2010 | $48.43 | $77.67 |
| September 2010 | $49.46 | $79.32 |
| August 2010 | $43.92 | $70.43 |
| July 2010 | $42.17 | $68.05 |
| June 2010 | $37.89 | $61.13 |
| May 2010 | $42.94 | $69.29 |
| April 2010 | $54.12 | $87.89 |
| March 2010 | $50.55 | $82.09 |
| February 2010 | $43.72 | $71.45 |
| January 2010 | $47.61 | $77.80 |
| December 2009 | $49.10 | $80.24 |
| November 2009 | $49.96 | $81.65 |
| October 2009 | $52.48 | $86.23 |
| September 2009 | $54.51 | $89.58 |
| August 2009 | $48.20 | $79.20 |
| July 2009 | $45.56 | $75.32 |
| June 2009 | $43.68 | $72.21 |
| May 2009 | $44.46 | $73.50 |
| April 2009 | $46.60 | $77.53 |
| March 2009 | $44.39 | $73.85 |
| February 2009 | $38.56 | $64.60 |
| January 2009 | $38.81 | $65.02 |
| December 2008 | $41.64 | $69.77 |
| November 2008 | $40.38 | $68.10 |
| October 2008 | $39.12 | $65.97 |
| September 2008 | $43.73 | $73.75 |
| August 2008 | $39.19 | $66.10 |
| July 2008 | $36.18 | $61.43 |
| June 2008 | $31.72 | $53.86 |
| May 2008 | $35.22 | $60.25 |
| April 2008 | $38.02 | $65.05 |
| March 2008 | $40.66 | $69.56 |
| February 2008 | $37.74 | $65.01 |
| January 2008 | $38.92 | $67.04 |
| December 2007 | $38.59 | $66.48 |
| November 2007 | $41.96 | $72.29 |
| October 2007 | $42.70 | $73.98 |
| September 2007 | $35.24 | $61.05 |
| August 2007 | $33.42 | $57.90 |
| July 2007 | $33.26 | $58 |
| June 2007 | $39.40 | $68.71 |
| May 2007 | $41.29 | $72 |
| April 2007 | $36.14 | $63.25 |
| March 2007 | $35.08 | $61.39 |
| February 2007 | $38.35 | $67.38 |
| January 2007 | $42.65 | $74.93 |
| December 2006 | $42.01 | $73.80 |
| November 2006 | $39.68 | $69.71 |
| October 2006 | $38.57 | $67.94 |
| September 2006 | $38.05 | $67.02 |
| August 2006 | $31.24 | $55.03 |
| July 2006 | $32.80 | $57.96 |
| June 2006 | $34.38 | $60.76 |
| May 2006 | $33.61 | $59.40 |
| April 2006 | $40.03 | $70.92 |
| March 2006 | $37.32 | $66.11 |
| February 2006 | $36.86 | $65.30 |
| January 2006 | $32.19 | $57.18 |
| December 2005 | $31.62 | $56.16 |
| November 2005 | $30.90 | $54.89 |
| October 2005 | $26.94 | $47.95 |
| September 2005 | $23.42 | $41.69 |
| August 2005 | $22.60 | $40.22 |
| July 2005 | $21.48 | $38.36 |
| June 2005 | $22.69 | $40.51 |
| May 2005 | $19.98 | $35.68 |
| April 2005 | $17.59 | $31.50 |
| March 2005 | $19.99 | $35.80 |
| February 2005 | $19.55 | $35 |
| January 2005 | $16.51 | $29.66 |
| December 2004 | $15.98 | $28.70 |
| November 2004 | $15.14 | $27.20 |
| October 2004 | $12.48 | $22.49 |
| September 2004 | $13.10 | $23.60 |
| August 2004 | $11.35 | $20.45 |
| July 2004 | $11.30 | $20.45 |
| June 2004 | $11.56 | $20.91 |
| May 2004 | $11.22 | $20.30 |
GHL
Price: $14.99
52 week price:
Dividend Yield: 2.67%
5-year range yield:
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
Country: United States
Volume: 106864
Ebitda: 3.7 millionMarket Capitalization: 282.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 2.86%
DGR10: -0.79%