Greystone Housing Impact Investors LP GHI
NYSE · Vereinigte Staaten · Finanzen
$5,59+0,09 (+1,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,50 | -3,51 % | $5,67 | $5,70 | $5,50 | 38,80K |
| 2026-09-30 | $5,70 | -1,21 % | $5,80 | $5,82 | $5,60 | 39,30K |
| 2026-09-29 | $5,77 | -1,54 % | $5,84 | $5,86 | $5,73 | 31,50K |
| 2026-09-28 | $5,86 | +0,17 % | $5,85 | $6,03 | $5,80 | 37,20K |
| 2026-09-25 | $5,85 | +0,69 % | $5,80 | $5,92 | $5,80 | 19,80K |
| 2026-09-24 | $5,81 | -2,52 % | $5,99 | $5,99 | $5,80 | 35,70K |
| 2026-09-23 | $5,96 | -1,32 % | $6,03 | $6,03 | $5,92 | 50,10K |
| 2026-09-22 | $6,04 | +0,83 % | $5,95 | $6,07 | $5,95 | 36,80K |
| 2026-09-21 | $5,99 | +0,34 % | $6,04 | $6,04 | $5,94 | 29,90K |
| 2026-09-18 | $5,97 | 0,00 % | $5,95 | $6,04 | $5,95 | 41,50K |
| 2026-09-17 | $5,97 | +0,17 % | $6,00 | $6,05 | $5,90 | 41,10K |
| 2026-09-16 | $5,96 | +0,85 % | $5,96 | $6,04 | $5,85 | 34,70K |
| 2026-09-15 | $5,91 | -1,17 % | $5,94 | $6,06 | $5,90 | 34,10K |
| 2026-09-14 | $5,98 | -4,63 % | $6,20 | $6,28 | $5,95 | 51,50K |
| 2026-09-11 | $6,27 | -0,32 % | $6,30 | $6,38 | $6,22 | 25,10K |
| 2026-09-10 | $6,29 | +0,16 % | $6,29 | $6,36 | $6,25 | 32,50K |
| 2026-09-09 | $6,28 | -0,79 % | $6,19 | $6,36 | $6,16 | 31,80K |
| 2026-09-08 | $6,33 | -1,86 % | $6,40 | $6,42 | $6,30 | 42,60K |
| 2026-09-04 | $6,45 | -1,53 % | $6,58 | $6,62 | $6,44 | 25,60K |
| 2026-09-03 | $6,55 | +4,97 % | $6,35 | $6,62 | $6,30 | 57,80K |
| 2026-09-02 | $6,24 | +0,48 % | $6,31 | $6,31 | $6,13 | 10,30K |
| 2026-09-01 | $6,21 | +0,32 % | $6,19 | $6,25 | $6,12 | 42,20K |
| 2026-08-31 | $6,19 | -2,06 % | $6,34 | $6,43 | $6,01 | 69,50K |
| 2026-08-28 | $6,32 | 0,00 % | $6,35 | $6,48 | $6,24 | 55,90K |
| 2026-08-27 | $6,32 | -1,71 % | $6,35 | $6,41 | $6,23 | 38,00K |
| 2026-08-26 | $6,43 | -1,83 % | $6,49 | $6,53 | $6,41 | 18,20K |
| 2026-08-25 | $6,55 | -1,50 % | $6,75 | $6,75 | $6,51 | 48,00K |
| 2026-08-24 | $6,65 | +1,53 % | $6,61 | $6,70 | $6,55 | 49,40K |
| 2026-08-21 | $6,55 | +1,24 % | $6,46 | $6,66 | $6,46 | 39,20K |
| 2026-08-20 | $6,47 | -4,15 % | $6,68 | $6,72 | $6,41 | 50,50K |
| 2026-08-19 | $6,75 | +1,96 % | $6,65 | $6,76 | $6,59 | 91,30K |
| 2026-08-18 | $6,62 | +12,59 % | $5,98 | $6,62 | $5,97 | 164,40K |
| 2026-08-17 | $5,88 | -1,51 % | $5,96 | $6,06 | $5,77 | 168,40K |
| 2026-08-14 | $5,97 | -2,61 % | $6,16 | $6,16 | $5,96 | 57,50K |
| 2026-08-13 | $6,13 | +2,34 % | $6,00 | $6,19 | $6,00 | 70,80K |
| 2026-08-12 | $5,99 | +4,90 % | $5,74 | $6,00 | $5,70 | 70,50K |
| 2026-08-11 | $5,71 | 0,00 % | $5,66 | $5,77 | $5,61 | 51,70K |
| 2026-08-10 | $5,71 | -0,70 % | $5,80 | $5,80 | $5,64 | 74,80K |
| 2026-08-07 | $5,75 | -0,52 % | $5,84 | $5,87 | $5,72 | 26,50K |
| 2026-08-06 | $5,78 | -0,34 % | $5,78 | $5,86 | $5,74 | 64,30K |
| 2026-08-05 | $5,80 | -2,19 % | $5,90 | $5,96 | $5,76 | 47,40K |
| 2026-08-04 | $5,93 | +0,17 % | $5,94 | $6,04 | $5,90 | 31,80K |
| 2026-08-03 | $5,92 | +2,78 % | $5,89 | $6,18 | $5,81 | 144,10K |
| 2026-07-31 | $5,76 | +5,49 % | $5,52 | $6,05 | $5,52 | 220,60K |
| 2026-07-30 | $5,46 | +4,00 % | $5,29 | $5,49 | $5,29 | 66,20K |
| 2026-07-29 | $5,25 | -1,32 % | $5,32 | $5,34 | $5,21 | 34,60K |
| 2026-07-28 | $5,32 | 0,00 % | $5,39 | $5,39 | $5,27 | 80,90K |
| 2026-07-27 | $5,32 | +3,91 % | $5,16 | $5,50 | $5,16 | 92,10K |
| 2026-07-24 | $5,12 | +2,20 % | $4,96 | $5,14 | $4,96 | 51,50K |
| 2026-07-23 | $5,01 | -2,53 % | $5,19 | $5,19 | $4,86 | 120,70K |
| 2026-07-22 | $5,14 | -2,47 % | $5,24 | $5,24 | $5,14 | 42,60K |
| 2026-07-21 | $5,27 | +1,15 % | $5,25 | $5,31 | $5,23 | 27,70K |
| 2026-07-20 | $5,21 | -0,38 % | $5,24 | $5,27 | $5,16 | 52,70K |
| 2026-07-17 | $5,23 | -0,38 % | $5,24 | $5,28 | $5,19 | 29,40K |
| 2026-07-16 | $5,25 | +0,38 % | $5,27 | $5,29 | $5,24 | 18,90K |
| 2026-07-15 | $5,23 | -2,06 % | $5,27 | $5,34 | $5,15 | 59,50K |
| 2026-07-14 | $5,34 | +1,14 % | $5,36 | $5,46 | $5,28 | 51,80K |
| 2026-07-13 | $5,28 | -1,86 % | $5,43 | $5,45 | $5,26 | 54,30K |
| 2026-07-10 | $5,38 | -0,55 % | $5,38 | $5,44 | $5,37 | 14,50K |
| 2026-07-09 | $5,41 | +0,19 % | $5,41 | $5,45 | $5,33 | 34,20K |
| 2026-07-08 | $5,40 | -2,88 % | $5,56 | $5,60 | $5,40 | 44,00K |
| 2026-07-07 | $5,56 | -3,47 % | $5,74 | $5,74 | $5,47 | 61,40K |
| 2026-07-06 | $5,76 | -3,36 % | $6,06 | $6,07 | $5,73 | 63,90K |
| 2026-07-02 | $5,96 | +1,36 % | $5,90 | $6,00 | $5,71 | 51,60K |
| 2026-07-01 | $5,88 | +1,38 % | $5,85 | $5,91 | $5,78 | 23,20K |
| 2026-06-30 | $5,80 | -3,97 % | $5,83 | $5,92 | $5,80 | 41,90K |
| 2026-06-29 | $6,04 | +4,50 % | $5,83 | $6,11 | $5,83 | 86,90K |
| 2026-06-26 | $5,78 | +0,87 % | $5,73 | $6,10 | $5,70 | 80,00K |
| 2026-06-25 | $5,73 | -2,22 % | $5,88 | $5,93 | $5,71 | 48,30K |
| 2026-06-24 | $5,86 | -1,35 % | $5,96 | $6,00 | $5,80 | 25,00K |
| 2026-06-23 | $5,94 | +4,95 % | $5,45 | $6,16 | $5,45 | 282,00K |
| 2026-06-22 | $5,66 | +9,06 % | $5,31 | $5,66 | $5,31 | 183,30K |
| 2026-06-18 | $5,19 | -0,57 % | $5,20 | $5,25 | $5,18 | 42,70K |
| 2026-06-17 | $5,22 | +0,38 % | $5,21 | $5,35 | $5,21 | 57,50K |
| 2026-06-16 | $5,20 | -0,19 % | $5,15 | $5,32 | $5,15 | 53,80K |
| 2026-06-15 | $5,21 | +1,17 % | $5,15 | $5,33 | $5,15 | 77,80K |
| 2026-06-12 | $5,15 | -0,19 % | $5,16 | $5,27 | $5,13 | 39,60K |
| 2026-06-11 | $5,16 | +0,39 % | $5,11 | $5,22 | $5,05 | 36,00K |
| 2026-06-10 | $5,14 | -0,39 % | $5,16 | $5,24 | $5,14 | 42,40K |
| 2026-06-09 | $5,16 | -0,19 % | $5,15 | $5,21 | $5,10 | 26,90K |
| 2026-06-08 | $5,17 | +0,39 % | $5,25 | $5,25 | $5,15 | 23,60K |
| 2026-06-05 | $5,15 | -2,28 % | $5,26 | $5,28 | $5,14 | 34,00K |
| 2026-06-04 | $5,27 | -0,38 % | $5,26 | $5,38 | $5,25 | 55,30K |
| 2026-06-03 | $5,29 | -2,76 % | $5,46 | $5,50 | $5,28 | 22,10K |
| 2026-06-02 | $5,44 | +0,74 % | $5,42 | $5,51 | $5,35 | 82,60K |
| 2026-06-01 | $5,40 | +1,69 % | $5,32 | $5,45 | $5,30 | 72,70K |
| 2026-05-29 | $5,31 | +1,34 % | $5,21 | $5,32 | $5,21 | 63,50K |
| 2026-05-28 | $5,24 | -0,38 % | $5,20 | $5,27 | $5,20 | 21,40K |
| 2026-05-27 | $5,26 | +0,96 % | $5,15 | $5,34 | $5,15 | 41,10K |
| 2026-05-26 | $5,21 | +2,16 % | $5,06 | $5,29 | $5,06 | 156,00K |