Greenhill & Co., Inc. - Price History

Monthly price history for GHL (Greenhill & Co., Inc.)

DateAdjusted priceReal 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

52 week price:
6.14
15.07

Dividend Yield: 2.67%

5-year range yield:
0.66%
4.24%

Forward Dividend Yield: 2.67%

Payout Ratio: 43.96%

Payout Ratio Range:
-52.94%
250.00%

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 million

Market Capitalization: 282.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 30.00%

DGR5: 2.86%

DGR10: -0.79%

Links: