Greystone Housing

GHI
🏛️ usa →
10.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.46 10.46 10.46 10.46 0.7K
09:48 10.48 10.48 10.48 10.48 0.1K
09:59 10.44 10.44 10.44 10.44 0.1K
10:12 10.46 10.46 10.46 10.46 0.2K
10:28 10.48 10.48 10.48 10.48 1.2K
10:33 10.46 10.46 10.46 10.46 1.9K
10:38 10.46 10.46 10.46 10.46 0.1K
10:47 10.48 10.48 10.48 10.48 0.2K
11:13 10.52 10.52 10.50 10.50 7.8K
11:15 10.50 10.50 10.50 10.50 0.5K
11:16 10.50 10.50 10.50 10.50 0.8K
11:32 10.51 10.51 10.45 10.45 1.6K
11:36 10.54 10.54 10.54 10.54 0.9K
11:40 10.54 10.54 10.54 10.54 0.6K
11:44 10.55 10.55 10.55 10.55 0.6K
11:46 10.53 10.53 10.53 10.53 0.9K
11:50 10.54 10.54 10.54 10.54 0.8K
11:58 10.48 10.48 10.48 10.48 0.2K
12:25 10.46 10.46 10.46 10.46 2.1K
12:30 10.48 10.49 10.48 10.49 0.3K
12:34 10.50 10.50 10.50 10.50 0.1K
12:48 10.47 10.48 10.47 10.48 0.7K
12:55 10.47 10.47 10.47 10.47 0.3K
13:37 10.48 10.48 10.48 10.48 1.0K
13:39 10.46 10.46 10.46 10.46 0.2K
13:41 10.48 10.48 10.48 10.48 1.7K
13:46 10.47 10.49 10.47 10.49 1.5K
13:59 10.50 10.50 10.50 10.50 0.5K
14:06 10.47 10.47 10.47 10.47 0.8K
14:37 10.49 10.52 10.49 10.52 0.7K
14:45 10.54 10.58 10.54 10.58 0.7K
14:46 10.58 10.58 10.58 10.58 0.1K
14:52 10.54 10.54 10.54 10.54 0.2K
15:06 10.56 10.56 10.56 10.56 0.5K
15:15 10.55 10.55 10.55 10.55 0.7K
15:19 10.54 10.54 10.54 10.54 0.3K
15:21 10.55 10.55 10.55 10.55 0.1K
15:24 10.57 10.57 10.57 10.57 1.1K
15:30 10.64 10.64 10.64 10.64 0.8K
15:36 10.65 10.65 10.65 10.65 1.5K
15:41 10.51 10.51 10.51 10.51 1.8K
15:44 10.58 10.58 10.58 10.58 0.7K
15:50 10.57 10.57 10.57 10.57 0.7K
15:51 10.60 10.60 10.60 10.60 0.1K
15:52 10.60 10.60 10.56 10.56 0.5K
15:54 10.61 10.61 10.61 10.61 0.1K
15:55 10.64 10.64 10.64 10.64 1.1K
15:59 10.57 10.64 10.57 10.62 4.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.69 10.79 10.64 10.74 0.1M
2025-09-26 10.46 10.68 10.44 10.62 0.1M
2025-09-25 10.44 10.60 10.40 10.48 0.1M
2025-09-24 10.58 10.58 10.50 10.52 0.0M
2025-09-23 10.58 10.73 10.54 10.57 0.0M
2025-09-22 10.51 10.61 10.51 10.60 0.0M
2025-09-19 10.73 10.75 10.52 10.53 0.1M
2025-09-18 10.86 10.90 10.71 10.74 0.0M
2025-09-17 10.88 10.94 10.80 10.83 0.0M
2025-09-16 10.81 10.88 10.75 10.85 0.0M
2025-09-15 10.83 10.84 10.71 10.80 0.0M
2025-09-12 10.90 10.90 10.70 10.79 0.0M
2025-09-11 10.76 10.85 10.65 10.66 0.0M
2025-09-10 10.81 10.88 10.71 10.76 0.0M
2025-09-09 10.74 10.86 10.72 10.84 0.0M
2025-09-08 10.89 10.89 10.75 10.75 0.0M
2025-09-05 10.82 10.95 10.71 10.94 0.0M
2025-09-04 10.86 10.92 10.79 10.81 0.0M
2025-09-03 10.73 10.92 10.51 10.87 0.1M
2025-09-02 10.62 10.79 10.56 10.73 0.0M
2025-08-29 10.80 10.94 10.61 10.67 0.0M
2025-08-28 10.84 11.03 10.72 10.74 0.0M
2025-08-27 11.00 11.00 10.80 10.91 0.0M
2025-08-26 10.95 11.00 10.90 10.94 0.0M
2025-08-25 11.00 11.00 10.80 10.95 0.0M
2025-08-22 10.81 10.90 10.79 10.83 0.1M
2025-08-21 10.69 10.87 10.61 10.86 0.0M
2025-08-20 10.62 10.70 10.45 10.69 0.1M
2025-08-19 11.00 11.00 10.60 10.66 0.1M
2025-08-18 10.51 11.12 10.51 10.91 0.2M
2025-08-15 10.45 10.58 10.39 10.45 0.0M
2025-08-14 10.38 10.50 10.35 10.44 0.0M
2025-08-13 10.55 10.65 10.37 10.47 0.1M
2025-08-12 10.48 10.60 10.38 10.56 0.0M
2025-08-11 10.39 10.55 10.34 10.39 0.1M
2025-08-08 10.32 10.42 10.15 10.32 0.1M
2025-08-07 10.70 10.74 10.15 10.25 0.2M
2025-08-06 10.80 10.86 10.71 10.71 0.0M
2025-08-05 10.90 10.90 10.81 10.83 0.0M
2025-08-04 11.02 11.14 10.88 10.90 0.1M
2025-08-01 11.08 11.24 10.98 11.01 0.0M
2025-07-31 11.30 11.45 10.99 11.03 0.1M
2025-07-30 10.87 11.28 10.85 11.19 0.1M
2025-07-29 10.96 10.98 10.81 10.82 0.0M
2025-07-28 10.95 11.04 10.88 10.97 0.1M
2025-07-25 11.04 11.07 10.91 11.01 0.0M
2025-07-24 11.20 11.20 11.05 11.12 0.0M
2025-07-23 11.03 11.17 10.92 11.12 0.0M
2025-07-22 11.18 11.21 10.98 11.02 0.1M
2025-07-21 11.23 11.35 11.05 11.09 0.1M
2025-07-18 11.15 11.26 11.15 11.19 0.0M
2025-07-17 11.28 11.46 11.15 11.21 0.0M
2025-07-16 11.40 11.49 11.22 11.35 0.0M
2025-07-15 11.52 11.54 11.29 11.37 0.0M
2025-07-14 11.51 11.58 11.20 11.50 0.1M
2025-07-11 11.63 11.76 11.51 11.56 0.0M
2025-07-10 11.81 11.96 11.61 11.61 0.0M
2025-07-09 11.52 12.00 11.52 11.89 0.1M
2025-07-08 11.60 11.81 11.51 11.51 0.0M
2025-07-07 11.53 11.66 11.53 11.61 0.0M
2025-07-03 11.55 11.64 11.47 11.48 0.0M
2025-07-02 11.35 11.67 11.28 11.66 0.0M
2025-07-01 11.26 11.46 11.16 11.29 0.1M
2025-06-30 11.59 11.59 11.10 11.32 0.1M
2025-06-27 12.08 12.22 11.80 11.91 0.0M
2025-06-26 12.17 12.22 11.92 12.04 0.0M
2025-06-25 12.25 12.47 11.93 12.14 0.0M
2025-06-24 12.18 12.45 12.03 12.20 0.1M
2025-06-23 12.03 12.35 12.03 12.18 0.1M
2025-06-20 11.90 12.27 11.82 12.11 0.1M
2025-06-18 12.00 12.16 11.70 12.02 0.1M
2025-06-17 12.11 12.25 12.04 12.15 0.1M
2025-06-16 12.10 12.25 11.90 12.21 0.1M
2025-06-13 11.81 12.00 11.80 11.90 0.0M
2025-06-12 11.95 12.00 11.80 11.84 0.0M
2025-06-11 11.72 12.00 11.70 11.95 0.0M
2025-06-10 11.85 11.90 11.75 11.86 0.0M
2025-06-09 11.96 11.99 11.78 11.88 0.0M
2025-06-06 11.85 11.95 11.73 11.93 0.0M
2025-06-05 11.69 11.90 11.67 11.84 0.0M
2025-06-04 11.77 11.86 11.29 11.69 0.1M
2025-06-03 11.88 11.90 11.70 11.76 0.0M
2025-06-02 12.00 12.16 11.52 11.85 0.0M
2025-05-30 11.85 12.00 11.76 12.00 0.0M
2025-05-29 11.76 11.92 11.76 11.88 0.0M
2025-05-28 11.78 11.92 11.55 11.74 0.0M
2025-05-27 11.87 11.93 11.53 11.69 0.1M
2025-05-23 11.62 11.87 11.52 11.83 0.0M
2025-05-22 11.31 11.69 11.26 11.52 0.1M
2025-05-21 11.54 11.63 11.27 11.42 0.0M
2025-05-20 11.51 11.73 11.31 11.40 0.1M
2025-05-19 11.48 11.65 11.48 11.51 0.0M
2025-05-16 11.68 11.74 11.36 11.43 0.0M
2025-05-15 11.53 11.71 11.35 11.65 0.0M
2025-05-14 11.68 11.68 11.35 11.40 0.0M
2025-05-13 11.60 11.70 11.51 11.51 0.0M
2025-05-12 11.73 11.92 11.44 11.61 0.1M
2025-05-09 11.31 11.90 11.31 11.59 0.0M
2025-05-08 11.35 11.50 11.35 11.38 0.0M
2025-05-07 11.63 11.63 11.27 11.39 0.0M
2025-05-06 11.94 11.99 11.50 11.63 0.0M
2025-05-05 11.70 12.01 11.63 11.93 0.0M
2025-05-02 12.21 12.32 11.49 11.65 0.1M
2025-05-01 12.54 12.60 12.15 12.15 0.0M
2025-04-30 12.30 12.70 12.09 12.55 0.1M
2025-04-29 11.46 12.35 11.46 12.28 0.1M
2025-04-28 11.39 11.44 11.25 11.35 0.0M
2025-04-25 11.51 11.65 11.26 11.34 0.0M
2025-04-24 11.70 11.92 11.50 11.63 0.0M
2025-04-23 11.86 11.88 11.40 11.62 0.0M
2025-04-22 11.30 11.80 11.26 11.72 0.0M
2025-04-21 11.25 11.34 11.17 11.28 0.0M
2025-04-17 11.23 11.46 11.23 11.35 0.0M
2025-04-16 11.21 11.48 11.16 11.34 0.0M
2025-04-15 11.20 11.45 11.17 11.30 0.0M
2025-04-14 11.12 11.47 11.12 11.20 0.0M
2025-04-11 11.01 11.20 10.96 11.13 0.0M
2025-04-10 11.05 11.50 10.98 11.06 0.0M
2025-04-09 11.19 11.90 10.85 11.58 0.1M
2025-04-08 11.10 11.68 10.98 11.18 0.1M
2025-04-07 11.38 11.67 10.63 11.07 0.1M
2025-04-04 11.89 12.20 11.38 11.43 0.1M
2025-04-03 12.04 12.36 11.98 12.20 0.0M
2025-04-02 12.14 12.32 12.07 12.10 0.0M
2025-04-01 12.25 12.42 12.07 12.20 0.0M
2025-03-31 12.28 12.37 12.15 12.33 0.0M
2025-03-28 12.61 12.80 12.61 12.76 0.0M
2025-03-27 12.67 12.81 12.54 12.63 0.0M
2025-03-26 12.83 12.97 12.44 12.71 0.0M
2025-03-25 12.97 13.10 12.85 12.86 0.1M
2025-03-24 12.80 13.07 12.78 12.95 0.0M
2025-03-21 12.86 13.01 12.84 12.95 0.0M
2025-03-20 13.14 13.14 12.85 12.89 0.0M
2025-03-19 13.10 13.28 13.00 13.14 0.0M
2025-03-18 13.00 13.29 13.00 13.15 0.1M
2025-03-17 12.75 13.09 12.69 13.08 0.0M
2025-03-14 12.70 12.96 12.49 12.66 0.0M
2025-03-13 12.83 12.96 12.49 12.59 0.1M
2025-03-12 12.85 12.93 12.52 12.79 0.0M
2025-03-11 12.86 12.99 12.60 12.70 0.0M
2025-03-10 12.70 13.10 12.70 12.97 0.0M
2025-03-07 12.85 13.14 12.75 12.82 0.1M
2025-03-06 12.90 13.10 12.71 12.81 0.1M
2025-03-05 12.39 13.00 12.35 12.97 0.1M
2025-03-04 12.36 12.40 12.11 12.29 0.1M
2025-03-03 12.60 12.64 12.36 12.40 0.0M
2025-02-28 12.39 12.56 12.30 12.55 0.0M
2025-02-27 12.21 12.43 12.11 12.33 0.0M
2025-02-26 12.31 12.44 12.15 12.25 0.0M
2025-02-25 12.48 12.51 12.26 12.36 0.0M
2025-02-24 12.50 12.57 12.31 12.51 0.1M
2025-02-21 12.14 12.36 12.00 12.36 0.0M
2025-02-20 12.68 12.70 12.01 12.14 0.1M
2025-02-19 12.76 12.85 12.57 12.60 0.0M
2025-02-18 13.00 13.00 12.70 12.84 0.1M
2025-02-14 12.89 13.00 12.85 12.90 0.0M
2025-02-13 12.80 13.00 12.68 12.93 0.0M
2025-02-12 12.87 12.94 12.68 12.77 0.0M
2025-02-11 12.81 12.90 12.72 12.85 0.0M
2025-02-10 13.00 13.00 12.49 12.81 0.1M
2025-02-07 12.45 12.51 12.35 12.47 0.0M
2025-02-06 12.30 12.50 12.30 12.36 0.0M
2025-02-05 12.28 12.39 12.15 12.27 0.0M
2025-02-04 12.41 12.50 12.05 12.29 0.1M
2025-02-03 12.76 12.88 12.41 12.52 0.0M
2025-01-31 12.85 13.00 12.67 12.88 0.1M
2025-01-30 11.94 12.81 11.80 12.75 0.1M
2025-01-29 11.71 11.93 11.55 11.86 0.1M
2025-01-28 11.89 11.93 11.55 11.66 0.0M
2025-01-27 11.86 11.96 11.81 11.89 0.0M
2025-01-24 11.87 11.87 11.67 11.86 0.1M
2025-01-23 11.60 11.84 11.60 11.70 0.0M
2025-01-22 11.90 11.99 11.64 11.65 0.0M
2025-01-21 11.92 11.99 11.83 11.96 0.0M
2025-01-17 11.85 11.95 11.73 11.83 0.1M
2025-01-16 11.50 11.94 11.50 11.94 0.0M
2025-01-15 11.70 11.76 11.51 11.68 0.0M
2025-01-14 11.48 11.61 11.39 11.57 0.0M
2025-01-13 11.60 11.60 11.25 11.41 0.1M
2025-01-10 11.68 11.80 11.32 11.50 0.1M
2025-01-08 11.21 11.75 11.12 11.68 0.2M
2025-01-07 11.28 11.45 11.11 11.21 0.1M
2025-01-06 11.02 11.40 11.02 11.23 0.1M
2025-01-03 10.66 10.99 10.66 10.96 0.1M
2025-01-02 10.32 10.76 10.31 10.62 0.1M