Stockscreener 앱 받기
5.38
0.55%
-0.03
시간 외 거래:
5.38
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $5.44 | $5.37 | $0.07 | 14,507.0 | -0.55% |
| 2026-07-09 | $5.45 | $5.33 | $0.12 | 34,200.0 | +0.19% |
| 2026-07-08 | $5.60 | $5.40 | $0.2001 | 43,973.0 | -2.88% |
| 2026-07-07 | $5.74 | $5.47 | $0.27 | 61,418.0 | -3.47% |
| 2026-07-06 | $6.07 | $5.73 | $0.3445 | 63,091.0 | -3.36% |
| 2026-07-02 | $6.00 | $5.71 | $0.2897 | 51,563.0 | +1.36% |
| 2026-07-01 | $5.91 | $5.78 | $0.1299 | 23,208.0 | +1.38% |
| 2026-06-30 | $5.92 | $5.80 | $0.1199 | 41,906.0 | -3.97% |
| 2026-06-29 | $6.11 | $5.83 | $0.2799 | 86,931.0 | +4.50% |
| 2026-06-26 | $6.10 | $5.70 | $0.40 | 79,984.0 | +0.87% |
| 2026-06-25 | $5.93 | $5.71 | $0.22 | 48,343.0 | -2.22% |
| 2026-06-24 | $6.00 | $5.80 | $0.20 | 25,028.0 | -1.35% |
| 2026-06-23 | $6.16 | $5.45 | $0.71 | 281,956.0 | +4.95% |
| 2026-06-22 | $5.66 | $5.31 | $0.35 | 183,277.0 | +9.06% |
| 2026-06-18 | $5.25 | $5.18 | $0.0699 | 42,571.0 | -0.57% |
| 2026-06-17 | $5.35 | $5.21 | $0.1399 | 57,496.0 | +0.38% |
| 2026-06-16 | $5.32 | $5.15 | $0.1658 | 53,840.0 | -0.19% |
| 2026-06-15 | $5.33 | $5.15 | $0.18 | 77,807.0 | +1.17% |
| 2026-06-12 | $5.27 | $5.13 | $0.1399 | 39,638.0 | -0.19% |
| 2026-06-11 | $5.22 | $5.05 | $0.17 | 35,954.0 | +0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.07 | $5.33 | $0.7399 | 306,467.0 | -7.24% |
| 2026-06 | $6.16 | $5.05 | $1.11 | 1,412,618.0 | +9.23% |
| 2026-05 | $5.56 | $5.04 | $0.52 | 1,191,487.0 | -1.67% |
| 2026-04 | $5.60 | $4.84 | $0.76 | 2,357,152.0 | +9.76% |
| 2026-03 | $7.93 | $4.71 | $3.22 | 4,206,716.0 | -37.24% |
| 2026-02 | $8.05 | $7.50 | $0.55 | 1,287,547.0 | -1.13% |
| 2026-01 | $8.16 | $6.86 | $1.30 | 2,123,512.0 | +15.09% |
Greystone Housing Impact Investors Lp 주식 (GHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.50 | $6.30 | $1.20 | 3,931,280.0 | -4.11% |
| 2025-11 | $8.45 | $6.01 | $2.44 | 3,305,624.0 | -14.63% |
| 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% |
2.96%
1.23%
자본화:
|
볼륨(24시간):