Premium
Greystone Housing Impact Investors LP (GHI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 11.04 | -0.17 | -1.52 | 11.25 | 11.3 | 11.03 | 49321 |
| 1733874000 | 11.21 | -0.04 | -0.36 | 11.16 | 11.3299 | 11.15 | 80077 |
| 1733787600 | 11.25 | 0.22 | 1.99 | 11.05 | 11.53 | 11.05 | 88812 |
| 1733528400 | 11.03 | 0 | 0.00 | 11 | 11.24 | 10.95 | 97324 |
| 1733442000 | 11.03 | -0.07 | -0.63 | 11.05 | 11.25 | 10.77 | 187864 |
| 1733355600 | 11.1 | -0.31 | -2.72 | 11.37 | 11.44 | 11.1 | 143975 |
| 1733269200 | 11.41 | -0.36 | -3.06 | 11.75 | 11.8 | 11.27 | 160806 |
| 1733182800 | 11.77 | -0.12 | -1.01 | 11.89 | 11.9151 | 11.75 | 74302 |
| 1732917840 | 11.89 | 0.07 | 0.59 | 11.89 | 11.9574 | 11.8 | 23905 |
| 1732750800 | 11.82 | 0.08 | 0.68 | 11.73 | 11.84 | 11.6 | 81237 |
| 1732664400 | 11.74 | -0.27 | -2.25 | 12.01 | 12.03 | 11.7 | 75243 |
| 1732578000 | 12.01 | 0 | 0.00 | 11.94 | 12.0902 | 11.92 | 93797 |
| 1732318800 | 12.01 | 0.14 | 1.18 | 11.94 | 12.01 | 11.8 | 102737 |
| 1732232400 | 11.87 | 0.12 | 1.02 | 11.7 | 11.9 | 11.7 | 53438 |
| 1732146000 | 11.75 | 0.06 | 0.51 | 11.6 | 11.7742 | 11.6 | 51248 |
| 1732059600 | 11.69 | 0.12 | 1.04 | 11.63 | 11.795 | 11.6 | 145607 |
| 1731973200 | 11.57 | 0.15 | 1.31 | 11.38 | 11.88 | 11.3601 | 164035 |
| 1731714000 | 11.42 | -0.13 | -1.13 | 11.45 | 11.55 | 11.38 | 72709 |
| 1731627600 | 11.55 | 0.35 | 3.13 | 11.19 | 11.55 | 11.16 | 89031 |
| 1731541200 | 11.2 | 0.15 | 1.36 | 11.1 | 11.32 | 10.93 | 125761 |
| 1731454800 | 11.05 | -0.23 | -2.04 | 11.27 | 11.3 | 10.92 | 177096 |
| 1731368400 | 11.28 | -0.68 | -5.69 | 12.06 | 12.1 | 11.12 | 272575 |
| 1731109200 | 11.96 | -0.06 | -0.50 | 12.16 | 12.22 | 11.93 | 134828 |
| 1731022800 | 12.02 | 0.17 | 1.43 | 11.88 | 12.19 | 11.8582 | 76837 |
| 1730936400 | 11.85 | -0.34 | -2.79 | 12.19 | 12.415 | 11.72 | 135375 |
| 1730850000 | 12.19 | 0.09 | 0.74 | 12.15 | 12.22 | 12.07 | 54074 |
| 1730763600 | 12.1 | -0.22 | -1.79 | 12.21 | 12.4 | 12.06 | 56389 |
| 1730500800 | 12.32 | -0.12 | -0.96 | 12.42 | 12.5999 | 12.21 | 75962 |
| 1730414400 | 12.44 | -0.36 | -2.81 | 12.8 | 12.9499 | 12.41 | 97597 |
| 1730328000 | 12.8 | 0.72 | 5.96 | 12.1 | 12.98 | 12.1 | 130605 |
| 1730241600 | 12.08 | -0.2 | -1.63 | 12.27 | 12.35 | 11.9401 | 153317 |
| 1730155200 | 12.28 | -0.77 | -5.90 | 13.09 | 13.12 | 12.27 | 232239 |
| 1729896000 | 13.05 | -0.11 | -0.84 | 13.13 | 13.25 | 13.01 | 36979 |
| 1729809600 | 13.16 | 0.09 | 0.69 | 13.07 | 13.2299 | 13 | 70570 |
| 1729723200 | 13.07 | 0.06 | 0.46 | 12.98 | 13.09 | 12.96 | 51004 |
| 1729636800 | 13.01 | -0.18 | -1.36 | 13.05 | 13.16 | 12.9 | 106995 |
| 1729550400 | 13.19 | -0.25 | -1.86 | 13.5 | 13.5 | 13.1301 | 83376 |
| 1729291200 | 13.44 | 0.04 | 0.30 | 13.5 | 13.56 | 13.29 | 106458 |
| 1729204800 | 13.4 | -0.02 | -0.15 | 13.45 | 13.55 | 13.3 | 65989 |
| 1729118400 | 13.42 | -0.09 | -0.67 | 13.64 | 13.64 | 13.3485 | 89160 |
| 1729032000 | 13.51 | -0.11 | -0.81 | 13.5 | 13.595 | 13.48 | 41852 |
| 1728945600 | 13.62 | -0.11 | -0.80 | 13.74 | 13.74 | 13.5376 | 42275 |
| 1728686400 | 13.73 | -0.01 | -0.07 | 13.85 | 13.9 | 13.66 | 53645 |
| 1728600000 | 13.74 | 0.03 | 0.22 | 13.73 | 13.75 | 13.6 | 22711 |
| 1728513600 | 13.71 | 0.12 | 0.88 | 13.62 | 13.71 | 13.58 | 75965 |
| 1728427200 | 13.59 | -0.06 | -0.44 | 13.69 | 13.69 | 13.56 | 28339 |
| 1728340800 | 13.65 | -0.1 | -0.73 | 13.66 | 13.94 | 13.535 | 57092 |
| 1728081600 | 13.75 | 0.13 | 0.95 | 14.22 | 14.2482 | 13.69 | 43722 |
| 1727995200 | 13.62 | 0.02 | 0.15 | 13.55 | 13.65 | 13.5 | 27315 |
| 1727908800 | 13.6 | 0.02 | 0.15 | 13.58 | 13.74 | 13.5208 | 39248 |
| 1727822400 | 13.58 | -0.45 | -3.21 | 13.88 | 14.02 | 13.52 | 69902 |
| 1727736000 | 14.03 | 0.39 | 2.86 | 13.58 | 14.51 | 13.481 | 93670 |
| 1727476800 | 13.64 | 0.11 | 0.81 | 13.52 | 13.68 | 13.52 | 42811 |
| 1727390400 | 13.53 | -0.06 | -0.44 | 13.67 | 13.6736 | 13.53 | 39004 |
| 1727304000 | 13.59 | -0.02 | -0.15 | 13.62 | 13.6324 | 13.52 | 21538 |
| 1727217600 | 13.61 | 0.09 | 0.67 | 13.55 | 13.6724 | 13.52 | 49990 |
| 1727131200 | 13.52 | -0.06 | -0.44 | 13.67 | 13.67 | 13.4 | 58887 |
| 1726872000 | 13.58 | -0.21 | -1.52 | 13.79 | 13.79 | 13.52 | 40938 |
| 1726785600 | 13.79 | 0.12 | 0.88 | 13.68 | 13.84 | 13.66 | 93433 |
| 1726699200 | 13.67 | -0.01 | -0.07 | 13.57 | 13.7 | 13.5 | 60571 |
| 1726612800 | 13.68 | 0.28 | 2.09 | 13.52 | 13.68 | 13.52 | 34342 |
| 1726526400 | 13.4 | -0.2 | -1.47 | 13.63 | 13.74 | 13.35 | 68071 |
| 1726267200 | 13.6 | 0.02 | 0.15 | 13.5 | 13.7113 | 13.5 | 120125 |
| 1726180800 | 13.58 | 0.28 | 2.11 | 13.49 | 13.64 | 13.38 | 71099 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
