Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
11.93
+0.09 (0.76%)
At close: Jun 6, 2025, 4:00 PM
11.93
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.85 | 11.95 | 11.73 | 11.90 | - | 0.51% | 5,422 |
| Jun 5, 2025 | 11.69 | 11.90 | 11.67 | 11.84 | 11.84 | 1.28% | 35,189 |
| Jun 4, 2025 | 11.77 | 11.86 | 11.29 | 11.69 | 11.69 | -0.55% | 67,995 |
| Jun 3, 2025 | 11.88 | 11.90 | 11.70 | 11.76 | 11.76 | -0.80% | 18,707 |
| Jun 2, 2025 | 12.00 | 12.16 | 11.52 | 11.85 | 11.85 | -1.25% | 19,253 |
| May 30, 2025 | 11.85 | 12.00 | 11.76 | 12.00 | 12.00 | 1.01% | 19,932 |
| May 29, 2025 | 11.76 | 11.92 | 11.76 | 11.88 | 11.88 | 1.19% | 25,779 |
| May 28, 2025 | 11.78 | 11.92 | 11.55 | 11.74 | 11.74 | 0.43% | 17,493 |
| May 27, 2025 | 11.87 | 11.93 | 11.53 | 11.69 | 11.69 | -1.18% | 57,418 |
| May 23, 2025 | 11.62 | 11.87 | 11.52 | 11.83 | 11.83 | 2.69% | 36,574 |
| May 22, 2025 | 11.31 | 11.69 | 11.26 | 11.52 | 11.52 | 0.88% | 53,334 |
| May 21, 2025 | 11.54 | 11.63 | 11.27 | 11.42 | 11.42 | 0.18% | 20,030 |
| May 20, 2025 | 11.51 | 11.73 | 11.31 | 11.40 | 11.40 | -0.96% | 58,112 |
| May 19, 2025 | 11.48 | 11.65 | 11.48 | 11.51 | 11.51 | 0.70% | 17,868 |
| May 16, 2025 | 11.68 | 11.74 | 11.36 | 11.43 | 11.43 | -1.89% | 25,980 |
| May 15, 2025 | 11.53 | 11.71 | 11.35 | 11.65 | 11.65 | 2.19% | 25,396 |
| May 14, 2025 | 11.68 | 11.68 | 11.35 | 11.40 | 11.40 | -0.96% | 17,467 |
| May 13, 2025 | 11.60 | 11.70 | 11.51 | 11.51 | 11.51 | -0.86% | 23,175 |
| May 12, 2025 | 11.73 | 11.92 | 11.44 | 11.61 | 11.61 | 0.17% | 63,565 |
| May 9, 2025 | 11.31 | 11.90 | 11.31 | 11.59 | 11.59 | 1.85% | 36,566 |
| May 8, 2025 | 11.35 | 11.50 | 11.35 | 11.38 | 11.38 | -0.09% | 30,591 |
| May 7, 2025 | 11.63 | 11.63 | 11.27 | 11.39 | 11.39 | -2.06% | 39,555 |
| May 6, 2025 | 11.94 | 11.99 | 11.50 | 11.63 | 11.63 | -2.51% | 21,240 |
| May 5, 2025 | 11.70 | 12.01 | 11.63 | 11.93 | 11.93 | 2.40% | 38,046 |
| May 2, 2025 | 12.21 | 12.32 | 11.49 | 11.65 | 11.65 | -4.12% | 78,651 |
| May 1, 2025 | 12.54 | 12.60 | 12.15 | 12.15 | 12.15 | -3.19% | 34,359 |
| Apr 30, 2025 | 12.30 | 12.70 | 12.09 | 12.55 | 12.55 | 2.20% | 107,610 |
| Apr 29, 2025 | 11.46 | 12.35 | 11.46 | 12.28 | 12.28 | 8.19% | 93,677 |
| Apr 28, 2025 | 11.39 | 11.44 | 11.25 | 11.35 | 11.35 | 0.09% | 39,067 |
| Apr 25, 2025 | 11.51 | 11.65 | 11.26 | 11.34 | 11.34 | -2.49% | 45,928 |
| Apr 24, 2025 | 11.70 | 11.92 | 11.50 | 11.63 | 11.63 | 0.09% | 20,673 |
| Apr 23, 2025 | 11.86 | 11.88 | 11.40 | 11.62 | 11.62 | -0.85% | 23,203 |
| Apr 22, 2025 | 11.30 | 11.80 | 11.26 | 11.72 | 11.72 | 3.90% | 33,375 |
| Apr 21, 2025 | 11.25 | 11.34 | 11.17 | 11.28 | 11.28 | -0.62% | 28,237 |
| Apr 17, 2025 | 11.23 | 11.46 | 11.23 | 11.35 | 11.35 | 0.09% | 15,680 |
| Apr 16, 2025 | 11.21 | 11.48 | 11.16 | 11.34 | 11.34 | 0.35% | 22,918 |
| Apr 15, 2025 | 11.20 | 11.45 | 11.17 | 11.30 | 11.30 | 0.89% | 35,457 |
| Apr 14, 2025 | 11.12 | 11.47 | 11.12 | 11.20 | 11.20 | 0.63% | 42,663 |
| Apr 11, 2025 | 11.01 | 11.20 | 10.96 | 11.13 | 11.13 | 0.63% | 26,092 |
| Apr 10, 2025 | 11.05 | 11.50 | 10.98 | 11.06 | 11.06 | -4.49% | 48,495 |
| Apr 9, 2025 | 11.19 | 11.90 | 10.85 | 11.58 | 11.58 | 3.58% | 66,270 |
| Apr 8, 2025 | 11.10 | 11.68 | 10.98 | 11.18 | 11.18 | 0.99% | 99,233 |
| Apr 7, 2025 | 11.38 | 11.67 | 10.63 | 11.07 | 11.07 | -3.15% | 107,437 |
| Apr 4, 2025 | 11.89 | 12.20 | 11.38 | 11.43 | 11.43 | -6.31% | 106,895 |
| Apr 3, 2025 | 12.04 | 12.36 | 11.98 | 12.20 | 12.20 | 0.83% | 36,748 |
| Apr 2, 2025 | 12.14 | 12.32 | 12.07 | 12.10 | 12.10 | -0.82% | 32,500 |
| Apr 1, 2025 | 12.25 | 12.42 | 12.07 | 12.20 | 12.20 | -1.05% | 46,123 |
| Mar 31, 2025 | 12.28 | 12.37 | 12.15 | 12.33 | 12.33 | -3.37% | 22,175 |
| Mar 28, 2025 | 12.61 | 12.80 | 12.61 | 12.76 | 12.39 | 1.03% | 34,018 |
| Mar 27, 2025 | 12.67 | 12.81 | 12.54 | 12.63 | 12.26 | -0.63% | 22,547 |