Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
8.64
+0.08 (0.93%)
Oct 27, 2025, 4:00 PM EDT - Market closed

GHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.568.708.458.648.640.93%162,178
Oct 24, 20258.748.828.558.568.56-1.95%129,958
Oct 23, 20258.918.998.728.738.73-2.02%172,314
Oct 22, 20258.909.058.908.918.91-0.67%123,251
Oct 21, 20259.209.388.928.978.97-2.61%152,486
Oct 20, 20259.409.409.209.219.21-1.92%103,020
Oct 17, 20259.529.589.189.399.39-2.19%151,036
Oct 16, 20259.849.859.509.609.60-1.74%112,927
Oct 15, 20259.899.989.759.779.77-1.61%97,346
Oct 14, 20259.9510.079.869.939.93-0.30%158,010
Oct 13, 202510.0110.149.969.969.96-1.97%94,530
Oct 10, 202510.0310.209.9810.1610.160.59%112,223
Oct 9, 202510.1810.3210.0510.1010.10-1.27%95,207
Oct 8, 202510.2910.3310.2010.2310.23-0.39%48,484
Oct 7, 202510.4210.4310.2310.2710.27-0.96%74,461
Oct 6, 202510.1910.4410.1510.3710.371.87%103,260
Oct 3, 202510.2910.3010.1010.1810.18-0.68%63,221
Oct 2, 202510.2910.4610.2010.2510.25-0.49%84,585
Oct 1, 202510.3010.5310.1710.3010.30-37,532
Sep 30, 202510.4610.5510.2510.3010.30-4.10%110,488
Sep 29, 202510.6910.7910.6310.7410.441.13%75,596
Sep 26, 202510.4610.6810.4410.6210.321.53%50,933
Sep 25, 202510.5310.6010.4010.4610.16-0.76%54,238
Sep 24, 202510.5710.5910.5010.5410.24-0.28%20,881
Sep 23, 202510.5810.7310.5410.5710.27-0.28%32,978
Sep 22, 202510.5110.6110.5110.6010.300.66%25,475
Sep 19, 202510.7310.7510.5210.5310.23-1.96%84,768
Sep 18, 202510.8610.9010.7110.7410.44-0.83%30,048
Sep 17, 202510.8810.9510.8010.8310.52-0.18%19,141
Sep 16, 202510.8110.8810.7510.8510.540.46%34,025
Sep 15, 202510.8310.8410.7110.8010.490.09%45,553
Sep 12, 202510.9010.9010.7010.7910.491.22%38,316
Sep 11, 202510.7610.8510.6510.6610.36-0.93%44,476
Sep 10, 202510.8110.8810.7110.7610.46-0.74%22,301
Sep 9, 202510.7410.8610.7210.8410.530.84%28,543
Sep 8, 202510.8910.8910.7510.7510.45-1.74%45,172
Sep 5, 202510.8210.9510.7110.9410.631.20%45,466
Sep 4, 202510.8610.9210.7910.8110.50-0.55%47,980
Sep 3, 202510.7310.9210.5110.8710.561.30%89,015
Sep 2, 202510.6210.7910.5610.7310.430.56%47,230
Aug 29, 202510.8010.9410.6110.6710.37-0.65%44,011
Aug 28, 202510.8411.0310.7210.7410.44-1.56%46,345
Aug 27, 202511.0011.0010.8010.9110.60-0.27%31,272
Aug 26, 202510.9511.0010.9010.9410.63-0.09%19,076
Aug 25, 202511.0011.0010.8010.9510.641.11%38,587
Aug 22, 202510.8110.9010.7910.8310.52-0.28%52,370
Aug 21, 202510.6910.8710.6110.8610.551.59%40,085
Aug 20, 202510.6210.7010.4510.6910.390.28%59,633
Aug 19, 202511.0011.0010.6010.6610.36-2.29%85,967
Aug 18, 202510.5111.1210.5110.9110.604.40%191,133