Stockscreener 앱 받기
6.14
1.29%
-0.08
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.30 | $6.11 | $0.19 | 164,062.0 | -1.29% |
| 2025-11-20 | $6.43 | $6.18 | $0.25 | 234,887.0 | -2.51% |
| 2025-11-19 | $6.55 | $6.38 | $0.17 | 83,491.0 | -2.15% |
| 2025-11-18 | $6.56 | $6.31 | $0.25 | 148,014.0 | -0.61% |
| 2025-11-17 | $6.77 | $6.53 | $0.2393 | 226,506.0 | -0.91% |
| 2025-11-14 | $6.88 | $6.57 | $0.315 | 176,851.0 | -3.78% |
| 2025-11-13 | $7.05 | $6.81 | $0.24 | 158,553.0 | -0.29% |
| 2025-11-12 | $7.13 | $6.76 | $0.3655 | 230,121.0 | -2.27% |
| 2025-11-11 | $7.15 | $6.98 | $0.17 | 141,446.0 | -0.98% |
| 2025-11-10 | $7.31 | $6.96 | $0.35 | 208,014.0 | +0.99% |
| 2025-11-07 | $7.50 | $6.97 | $0.5255 | 215,058.0 | -3.95% |
| 2025-11-06 | $8.14 | $7.35 | $0.7908 | 263,922.0 | -10.80% |
| 2025-11-05 | $8.45 | $8.22 | $0.225 | 64,995.0 | -2.37% |
| 2025-11-04 | $8.45 | $8.25 | $0.20 | 107,263.0 | +1.93% |
| 2025-11-03 | $8.36 | $8.21 | $0.15 | 175,804.0 | +0.12% |
| 2025-10-31 | $8.49 | $8.21 | $0.28 | 119,425.0 | +0.12% |
| 2025-10-30 | $8.58 | $8.20 | $0.3785 | 212,360.0 | -1.78% |
| 2025-10-29 | $8.68 | $8.40 | $0.2799 | 193,115.0 | -2.89% |
| 2025-10-28 | $8.72 | $8.58 | $0.1431 | 53,566.0 | +0.23% |
| 2025-10-27 | $8.70 | $8.45 | $0.25 | 161,886.0 | +0.93% |
| 2025-10-24 | $8.82 | $8.55 | $0.27 | 129,910.0 | -1.95% |
Greystone Housing Impact Investors Lp 주식 (GHI) 연도별 가격 이력
이 심층 분석에서는 Greystone Housing Impact Investors Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greystone Housing Impact Investors Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.45 | $6.11 | $2.34 | 2,763,049.0 | -25.76% |
| 2025-10 | $10.53 | $8.20 | $2.33 | 2,651,851.0 | -19.71% |
| 2025-09 | $10.95 | $10.25 | $0.70 | 992,126.0 | -3.47% |
| 2025-08 | $11.24 | $10.15 | $1.09 | 1,239,229.0 | -3.26% |
| 2025-07 | $12.00 | $10.81 | $1.19 | 955,027.0 | -2.56% |
| 2025-06 | $12.47 | $11.10 | $1.37 | 934,809.0 | -5.67% |
| 2025-05 | $12.60 | $11.26 | $1.34 | 741,000.0 | -4.38% |
| 2025-04 | $12.70 | $10.63 | $2.07 | 1,066,039.0 | +1.78% |
| 2025-03 | $13.29 | $12.15 | $1.14 | 848,534.0 | -1.75% |
| 2025-02 | $13.00 | $12.00 | $0.9981 | 806,239.0 | -2.56% |
| 2025-01 | $13.00 | $10.31 | $2.69 | 1,489,362.0 | +25.66% |
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.92 | $10.32 | $1.60 | 2,910,056.0 | -9.67% |
| 2024-11 | $12.60 | $10.92 | $1.68 | 2,061,771.0 | -4.42% |
| 2024-10 | $14.25 | $11.94 | $2.31 | 1,727,464.0 | -11.33% |
| 2024-09 | $14.51 | $13.30 | $1.21 | 1,109,177.0 | -1.82% |
| 2024-08 | $14.84 | $13.31 | $1.53 | 1,247,967.0 | -1.79% |
| 2024-07 | $15.27 | $14.33 | $0.94 | 1,162,873.0 | -1.76% |
| 2024-06 | $15.31 | $14.80 | $0.51 | 644,521.0 | -1.92% |
| 2024-05 | $15.90 | $14.57 | $1.33 | 895,554.0 | -3.08% |
| 2024-04 | $16.29 | $14.49 | $1.80 | 1,142,589.0 | -4.36% |
| 2024-03 | $16.82 | $16.19 | $0.6298 | 698,675.5 | -1.34% |
| 2024-02 | $17.23 | $16.06 | $1.17 | 714,170.7 | -0.72% |
| 2024-01 | $17.24 | $16.06 | $1.18 | 903,325.2 | -0.54% |
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.48 | $16.19 | $1.28 | 1,017,613.8 | -0.24% |
| 2023-11 | $16.93 | $15.78 | $1.15 | 794,600.7 | +3.31% |
| 2023-10 | $16.68 | $14.50 | $2.18 | 1,070,332.8 | +5.44% |
| 2023-09 | $16.92 | $15.35 | $1.57 | 477,368.4 | -4.39% |
| 2023-08 | $16.31 | $15.56 | $0.7568 | 690,574.7 | +1.44% |
| 2023-07 | $16.60 | $15.68 | $0.9162 | 755,835.7 | -3.34% |
| 2023-06 | $16.68 | $15.31 | $1.37 | 655,879.7 | +6.39% |
| 2023-05 | $17.73 | $15.01 | $2.72 | 734,218.0 | -11.89% |
| 2023-04 | $17.60 | $16.13 | $1.47 | 739,817.2 | +1.68% |
| 2023-03 | $17.72 | $16.08 | $1.64 | 452,339.4 | +0.00% |
5.17%
0.05%
자본화:
|
볼륨(24시간):