Premium
Greystone Housing Impact Investors LP (GHI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 12.75 | 0.89 | 7.50 | 11.94 | 12.81 | 11.8 | 141137 |
| 1738194000 | 11.86 | 0.2 | 1.72 | 11.71 | 11.93 | 11.55 | 62067 |
| 1738107600 | 11.66 | -0.23 | -1.93 | 11.89 | 11.9299 | 11.55 | 42589 |
| 1738021200 | 11.89 | 0.03 | 0.25 | 11.86 | 11.96 | 11.8082 | 27039 |
| 1737762000 | 11.86 | 0.21 | 1.80 | 11.87 | 11.87 | 11.6666 | 58300 |
| 1737675600 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1737589200 | 11.65 | -0.31 | -2.59 | 11.9 | 11.99 | 11.64 | 39961 |
| 1737502800 | 11.96 | 0.13 | 1.10 | 11.93 | 11.99 | 11.8251 | 26240 |
| 1737157200 | 11.83 | -0.11 | -0.92 | 11.85 | 11.95 | 11.73 | 63735 |
| 1737070800 | 11.94 | 0.26 | 2.23 | 11.65 | 11.94 | 11.5 | 31395 |
| 1736984400 | 11.68 | 0.11 | 0.95 | 11.7 | 11.76 | 11.5101 | 35850 |
| 1736898000 | 11.57 | 0.16 | 1.40 | 11.48 | 11.61 | 11.385 | 28740 |
| 1736811600 | 11.41 | -0.09 | -0.78 | 11.6 | 11.6 | 11.25 | 79912 |
| 1736552400 | 11.5 | -0.18 | -1.54 | 11.585 | 11.8 | 11.3201 | 109036 |
| 1736379600 | 11.68 | 0.47 | 4.19 | 11.26 | 11.75 | 11.12 | 157288 |
| 1736293200 | 11.21 | -0.02 | -0.18 | 11.3 | 11.4499 | 11.11 | 126901 |
| 1736206800 | 11.23 | 0.27 | 2.46 | 11.105 | 11.395 | 11.06 | 93042 |
| 1735947600 | 10.96 | 0.34 | 3.20 | 10.7 | 10.99 | 10.69 | 87385 |
| 1735861200 | 10.62 | 0.37 | 3.61 | 10.35 | 10.76 | 10.31 | 137746 |
| 1735688400 | 10.25 | -0.49 | -4.56 | 10.21 | 10.43 | 10.12 | 372063 |
| 1735602000 | 10.74 | 0.07 | 0.66 | 10.6 | 10.94 | 10.45 | 232234 |
| 1735342800 | 10.67 | 0.1 | 0.95 | 10.55 | 10.75 | 10.38 | 146255 |
| 1735256400 | 10.57 | 0.02 | 0.19 | 10.6 | 10.73 | 10.45 | 169097 |
| 1735077840 | 10.55 | -0.06 | -0.57 | 10.61 | 10.9199 | 10.53 | 120757 |
| 1734997200 | 10.61 | -0.28 | -2.57 | 10.87 | 11.0215 | 10.52 | 282371 |
| 1734738000 | 10.89 | 0.32 | 3.03 | 10.57 | 11.05 | 10.51 | 118817 |
| 1734651600 | 10.57 | -0.11 | -1.03 | 10.815 | 10.9507 | 10.51 | 85574 |
| 1734565200 | 10.68 | 0.14 | 1.33 | 10.5896 | 10.97 | 10.57 | 155793 |
| 1734478800 | 10.54 | -0.39 | -3.57 | 10.8824 | 10.9393 | 10.43 | 261855 |
| 1734392400 | 10.93 | 0.18 | 1.67 | 10.69 | 10.93 | 10.32 | 192053 |
| 1734133200 | 10.75 | -0.26 | -2.36 | 10.98 | 11.0412 | 10.67 | 93134 |
| 1734046800 | 11.01 | -0.03 | -0.27 | 11.035 | 11.07 | 10.8201 | 125076 |
| 1733960400 | 11.04 | -0.17 | -1.52 | 11.24 | 11.3 | 11.03 | 48985 |
| 1733874000 | 11.21 | -0.04 | -0.36 | 11.2427 | 11.3299 | 11.15 | 76595 |
| 1733787600 | 11.25 | 0.22 | 1.99 | 11.14 | 11.53 | 11.135 | 86765 |
| 1733528400 | 11.03 | 0 | 0.00 | 10.991 | 11.24 | 10.95 | 91868 |
| 1733442000 | 11.03 | -0.07 | -0.63 | 11.09 | 11.1399 | 10.77 | 183313 |
| 1733355600 | 11.1 | -0.31 | -2.72 | 11.3184 | 11.44 | 11.1 | 141437 |
| 1733269200 | 11.41 | -0.36 | -3.06 | 11.76 | 11.8 | 11.27 | 159183 |
| 1733182800 | 11.77 | -0.12 | -1.01 | 11.89 | 11.9151 | 11.75 | 74016 |
| 1732917840 | 11.89 | 0.07 | 0.59 | 11.88 | 11.9574 | 11.8 | 22441 |
| 1732750800 | 11.82 | 0.08 | 0.68 | 11.71 | 11.84 | 11.6 | 76821 |
| 1732664400 | 11.74 | -0.27 | -2.25 | 11.98 | 12.03 | 11.7 | 75130 |
| 1732578000 | 12.01 | 0 | 0.00 | 12.02 | 12.0902 | 11.92 | 92548 |
| 1732318800 | 12.01 | 0.14 | 1.18 | 11.98 | 12.01 | 11.8 | 97840 |
| 1732232400 | 11.87 | 0.12 | 1.02 | 11.77 | 11.9 | 11.74 | 45402 |
| 1732146000 | 11.75 | 0.06 | 0.51 | 11.7232 | 11.7742 | 11.628 | 44245 |
| 1732059600 | 11.69 | 0.12 | 1.04 | 11.605 | 11.795 | 11.6 | 136138 |
| 1731973200 | 11.57 | 0.15 | 1.31 | 11.3601 | 11.88 | 11.3601 | 159349 |
| 1731714000 | 11.42 | -0.13 | -1.13 | 11.515 | 11.55 | 11.38 | 70335 |
| 1731627600 | 11.55 | 0.35 | 3.13 | 11.25 | 11.55 | 11.16 | 88092 |
| 1731541200 | 11.2 | 0.15 | 1.36 | 11.1075 | 11.32 | 10.93 | 125660 |
| 1731454800 | 11.05 | -0.23 | -2.04 | 11.27 | 11.3 | 10.92 | 165706 |
| 1731368400 | 11.28 | -0.68 | -5.69 | 12.06 | 12.1 | 11.12 | 272157 |
| 1731109200 | 11.96 | -0.06 | -0.50 | 12.02 | 12.22 | 11.93 | 133487 |
| 1731022800 | 12.02 | 0.17 | 1.43 | 11.87 | 12.19 | 11.8582 | 73140 |
| 1730936400 | 11.85 | -0.34 | -2.79 | 12.415 | 12.415 | 11.72 | 134214 |
| 1730850000 | 12.19 | 0.09 | 0.74 | 12.185 | 12.22 | 12.07 | 51038 |
| 1730763600 | 12.1 | -0.22 | -1.79 | 12.21 | 12.4 | 12.06 | 56376 |
| 1730500800 | 12.32 | -0.12 | -0.96 | 12.42 | 12.5999 | 12.21 | 75703 |
| 1730414400 | 12.44 | -0.36 | -2.81 | 12.844 | 12.8885 | 12.41 | 74648 |
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
