Holen Sie sich die Stockscreener-App
6.54
0.61%
-0.04
Greystone Housing Impact Investors Lp-Aktien (GHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $6.65 | $6.46 | $0.1896 | 87,645.0 | -0.61% |
| 2025-12-09 | $6.73 | $6.52 | $0.21 | 108,024.0 | +0.00% |
| 2025-12-08 | $6.70 | $6.50 | $0.195 | 102,421.0 | -1.50% |
| 2025-12-05 | $6.86 | $6.57 | $0.29 | 93,646.0 | -0.89% |
| 2025-12-04 | $6.82 | $6.61 | $0.21 | 46,000.0 | -0.44% |
| 2025-12-03 | $6.84 | $6.40 | $0.44 | 178,044.0 | +3.83% |
| 2025-12-02 | $6.73 | $6.50 | $0.23 | 241,120.0 | -1.81% |
| 2025-12-01 | $7.03 | $6.63 | $0.40 | 174,324.0 | -5.95% |
| 2025-11-28 | $7.12 | $6.77 | $0.35 | 110,027.0 | +3.98% |
| 2025-11-26 | $6.85 | $6.56 | $0.29 | 146,575.0 | +0.89% |
| 2025-11-25 | $6.85 | $6.38 | $0.47 | 199,821.0 | +3.54% |
| 2025-11-24 | $6.61 | $6.01 | $0.60 | 250,214.0 | +5.86% |
| 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% |
Greystone Housing Impact Investors Lp-Aktien (GHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Greystone Housing Impact Investors Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Greystone Housing Impact Investors Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Greystone Housing Impact Investors Lp-Aktien (GHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.03 | $6.40 | $0.63 | 1,118,869.0 | -7.37% |
| 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-Aktien (GHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (GHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
3.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):