ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

GHI Greystone Housing Impact Investors LP

15.00
0.11 (0.74%)
Jun 18 2024 - Closed
Delayed by 15 minutes

GHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 15.00 0.11 0.74% 14.92 15.025 14.90 20,579
Jun 17 2024 14.89 -0.06 -0.40% 15.00 15.00 14.80 24,092
Jun 14 2024 14.95 -0.13 -0.86% 15.08 15.08 14.92 31,915
Jun 13 2024 15.08 0.03 0.20% 15.08 15.20 15.0488 21,558
Jun 12 2024 15.05 0.10 0.67% 15.02 15.1925 14.9501 45,564
Jun 11 2024 14.95 -0.09 -0.60% 14.95 15.08 14.94 26,647
Jun 10 2024 15.04 0.08 0.53% 14.98 15.073 14.92 17,812
Jun 07 2024 14.96 -0.12 -0.80% 15.06 15.06 14.9001 31,413
Jun 06 2024 15.08 -0.05 -0.33% 15.07 15.1907 14.9852 26,172
Jun 05 2024 15.13 -0.01 -0.07% 15.16 15.225 15.06 29,736
Jun 04 2024 15.14 0.01 0.07% 15.10 15.25 15.0501 35,836
Jun 03 2024 15.13 0.03 0.20% 15.10 15.28 15.10 48,423
May 31 2024 15.10 0.09 0.60% 14.90 15.13 14.90 22,969
May 30 2024 15.01 -0.04 -0.27% 14.98 15.05 14.9201 23,240
May 29 2024 15.05 0.02 0.13% 15.00 15.0822 14.90 30,344
May 28 2024 15.03 0.04 0.27% 15.14 15.14 14.93 2,646
May 24 2024 14.99 0.31 2.11% 14.70 15.01 14.70 51,142
May 23 2024 14.68 -0.23 -1.54% 14.85 15.0454 14.57 108,094
May 22 2024 14.91 -0.33 -2.17% 15.19 15.19 14.86 70,751
May 21 2024 15.24 -0.15 -0.97% 15.40 15.40 15.20 38,866
May 20 2024 15.39 0.09 0.59% 15.38 15.60 15.28 19,541
May 17 2024 15.30 -0.01 -0.07% 15.24 15.4499 15.24 23,439
May 16 2024 15.31 -0.26 -1.67% 15.44 15.485 15.25 58,450
May 15 2024 15.57 0.08 0.52% 15.55 15.65 15.4968 33,415
May 14 2024 15.49 -0.29 -1.84% 15.77 15.802 15.43 56,529
May 13 2024 15.78 0.23 1.48% 15.69 15.79 15.5552 18,515
May 10 2024 15.55 -0.03 -0.19% 15.66 15.7101 15.45 44,677
May 09 2024 15.58 0.47 3.11% 15.15 15.59 15.15 17,231
May 08 2024 15.11 -0.47 -3.02% 15.58 15.58 15.02 67,104
May 07 2024 15.58 -0.06 -0.38% 15.64 15.79 15.53 25,671
May 06 2024 15.64 0.04 0.26% 15.90 15.90 15.5749 37,052
May 03 2024 15.60 -0.11 -0.70% 15.69 15.80 15.58 50,214
May 02 2024 15.71 0.02 0.13% 15.73 15.75 15.61 27,366
May 01 2024 15.69 0.11 0.71% 15.69 15.7238 15.5901 25,073
Apr 30 2024 15.58 -0.01 -0.06% 15.65 15.86 15.548 81,991
Apr 29 2024 15.59 0.31 2.03% 15.38 15.71 15.3001 55,813
Apr 26 2024 15.28 0.45 3.03% 14.94 15.45 14.8323 47,550
Apr 25 2024 14.83 -0.06 -0.40% 14.85 14.89 14.6999 49,084
Apr 24 2024 14.89 0.13 0.88% 14.79 14.995 14.76 32,167
Apr 23 2024 14.76 -0.24 -1.60% 15.00 15.11 14.75 41,507
Apr 22 2024 15.00 -0.05 -0.33% 15.17 15.17 14.99 16,576
Apr 19 2024 15.05 0.28 1.90% 14.70 15.05 14.70 43,779
Apr 18 2024 14.77 0.23 1.58% 14.50 14.785 14.50 50,475
Apr 17 2024 14.54 -0.16 -1.09% 14.83 14.83 14.49 66,090
Apr 16 2024 14.70 -0.62 -4.05% 15.29 15.29 14.57 153,168
Apr 15 2024 15.32 0.06 0.39% 15.34 15.34 15.2501 24,675
Apr 12 2024 15.26 0.01 0.07% 15.25 15.3549 15.23 20,559
Apr 11 2024 15.25 -0.01 -0.07% 15.26 15.391 15.22 47,533
Apr 10 2024 15.26 -0.38 -2.43% 15.57 15.5999 15.2057 50,132
Apr 09 2024 15.64 -0.02 -0.13% 15.70 15.77 15.55 27,621
Apr 08 2024 15.66 -0.06 -0.38% 15.68 15.70 15.52 52,190
Apr 05 2024 15.72 -0.07 -0.44% 15.71 15.80 15.66 27,709
Apr 04 2024 15.79 -0.22 -1.37% 16.00 16.0999 15.79 66,710
Apr 03 2024 16.01 0.01 0.06% 16.00 16.0681 15.9411 65,723
Apr 02 2024 16.00 -0.17 -1.05% 16.18 16.2504 15.9723 53,328
Apr 01 2024 16.17 -0.12 -0.74% 16.25 16.30 16.17 69,334
Mar 28 2024 16.29 -0.01 -0.06% 16.25 16.31 16.19 38,053
Mar 27 2024 16.30 -0.40 -2.40% 16.33 16.406 16.24 43,551
Mar 26 2024 16.70 -0.01 -0.06% 16.60 16.74 16.60 37,506
Mar 25 2024 16.71 -0.02 -0.12% 16.80 16.8899 16.58 39,197
Mar 22 2024 16.73 -0.07 -0.42% 16.80 16.82 16.70 19,210
Mar 21 2024 16.80 0.06 0.36% 16.77 16.88 16.75 40,644

Your Recent History

Delayed Upgrade Clock