Stockscreener 앱 받기
10.24
4.29%
-0.472
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $10.74 | $10.21 | $0.5299 | 99,236.0 | -4.34% |
| 2025-08-06 | $10.86 | $10.71 | $0.1456 | 34,474.0 | -1.11% |
| 2025-08-05 | $10.90 | $10.81 | $0.09 | 38,386.0 | -0.64% |
| 2025-08-04 | $11.14 | $10.88 | $0.26 | 59,810.0 | -1.00% |
| 2025-08-01 | $11.24 | $10.98 | $0.26 | 35,981.0 | -0.18% |
| 2025-07-31 | $11.45 | $10.99 | $0.4646 | 64,563.0 | -1.43% |
| 2025-07-30 | $11.28 | $10.85 | $0.43 | 68,411.0 | +3.44% |
| 2025-07-29 | $10.98 | $10.81 | $0.1697 | 29,290.0 | -1.39% |
| 2025-07-28 | $11.04 | $10.88 | $0.16 | 68,040.0 | -0.36% |
| 2025-07-25 | $11.07 | $10.91 | $0.16 | 43,621.0 | -0.99% |
| 2025-07-24 | $11.20 | $11.05 | $0.15 | 29,241.0 | +0.00% |
| 2025-07-23 | $11.17 | $11.01 | $0.1575 | 7,366.0 | +0.91% |
| 2025-07-22 | $11.20 | $10.98 | $0.2254 | 63,078.0 | -0.63% |
| 2025-07-21 | $11.35 | $11.05 | $0.299 | 62,855.0 | -0.89% |
| 2025-07-18 | $11.26 | $11.15 | $0.11 | 25,195.0 | -0.18% |
| 2025-07-17 | $11.46 | $11.15 | $0.31 | 28,260.0 | -1.23% |
| 2025-07-16 | $11.49 | $11.21 | $0.2753 | 38,990.0 | -0.18% |
| 2025-07-15 | $11.54 | $11.29 | $0.2471 | 43,942.0 | -1.13% |
| 2025-07-14 | $11.58 | $11.20 | $0.3799 | 69,921.0 | -0.52% |
| 2025-07-11 | $11.76 | $11.51 | $0.245 | 8,348.0 | -0.43% |
| 2025-07-10 | $11.96 | $11.61 | $0.3475 | 24,997.0 | -2.35% |
| 2025-07-09 | $12.00 | $11.52 | $0.48 | 51,042.0 | +3.30% |
| 2025-07-08 | $11.81 | $11.51 | $0.2993 | 35,037.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.24 | $10.21 | $1.03 | 267,887.0 | -7.12% |
| 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% |
3.46%
0.18%
자본화:
|
볼륨(24시간):