Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
12.96
+0.37 (2.96%)
Mar 14, 2025, 9:31 AM EDT - Market open
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 12.83 | 12.96 | 12.70 | 12.96 | - | 2.95% | 633 |
| Mar 13, 2025 | 12.83 | 12.96 | 12.49 | 12.59 | 12.59 | -1.56% | 53,377 |
| Mar 12, 2025 | 12.85 | 12.93 | 12.52 | 12.79 | 12.79 | 0.71% | 21,061 |
| Mar 11, 2025 | 12.86 | 13.00 | 12.60 | 12.70 | 12.70 | -2.08% | 29,003 |
| Mar 10, 2025 | 12.70 | 13.10 | 12.70 | 12.97 | 12.97 | 1.17% | 41,558 |
| Mar 7, 2025 | 12.85 | 13.14 | 12.75 | 12.82 | 12.82 | 0.08% | 61,427 |
| Mar 6, 2025 | 12.90 | 13.10 | 12.71 | 12.81 | 12.81 | -1.23% | 73,164 |
| Mar 5, 2025 | 12.39 | 13.00 | 12.35 | 12.97 | 12.97 | 5.53% | 79,956 |
| Mar 4, 2025 | 12.36 | 12.40 | 12.11 | 12.29 | 12.29 | -0.89% | 92,618 |
| Mar 3, 2025 | 12.60 | 12.64 | 12.36 | 12.40 | 12.40 | -1.20% | 48,773 |
| Feb 28, 2025 | 12.39 | 12.56 | 12.30 | 12.55 | 12.55 | 1.78% | 35,467 |
| Feb 27, 2025 | 12.21 | 12.43 | 12.11 | 12.33 | 12.33 | 0.65% | 29,801 |
| Feb 26, 2025 | 12.31 | 12.44 | 12.15 | 12.25 | 12.25 | -0.89% | 43,803 |
| Feb 25, 2025 | 12.48 | 12.51 | 12.26 | 12.36 | 12.36 | -1.20% | 43,447 |
| Feb 24, 2025 | 12.50 | 12.57 | 12.31 | 12.51 | 12.51 | 1.21% | 96,050 |
| Feb 21, 2025 | 12.14 | 12.36 | 12.00 | 12.36 | 12.36 | 1.81% | 34,696 |
| Feb 20, 2025 | 12.68 | 12.70 | 12.01 | 12.14 | 12.14 | -3.65% | 82,893 |
| Feb 19, 2025 | 12.76 | 12.85 | 12.57 | 12.60 | 12.60 | -1.87% | 28,319 |
| Feb 18, 2025 | 13.00 | 13.00 | 12.70 | 12.84 | 12.84 | -0.47% | 55,547 |
| Feb 14, 2025 | 12.89 | 13.00 | 12.85 | 12.90 | 12.90 | -0.23% | 25,805 |
| Feb 13, 2025 | 12.80 | 13.00 | 12.68 | 12.93 | 12.93 | 1.25% | 26,834 |
| Feb 12, 2025 | 12.87 | 12.94 | 12.68 | 12.77 | 12.77 | -0.62% | 29,295 |
| Feb 11, 2025 | 12.81 | 12.90 | 12.72 | 12.85 | 12.85 | 0.31% | 20,967 |
| Feb 10, 2025 | 13.00 | 13.00 | 12.49 | 12.81 | 12.81 | 2.73% | 59,555 |
| Feb 7, 2025 | 12.45 | 12.51 | 12.35 | 12.47 | 12.47 | 0.93% | 24,217 |
| Feb 6, 2025 | 12.30 | 12.50 | 12.30 | 12.36 | 12.36 | 0.69% | 14,702 |
| Feb 5, 2025 | 12.28 | 12.39 | 12.15 | 12.27 | 12.27 | -0.16% | 28,724 |
| Feb 4, 2025 | 12.41 | 12.50 | 12.05 | 12.29 | 12.29 | -1.84% | 88,871 |
| Feb 3, 2025 | 12.76 | 12.88 | 12.41 | 12.52 | 12.52 | -2.80% | 40,546 |
| Jan 31, 2025 | 12.85 | 13.00 | 12.67 | 12.88 | 12.88 | 1.02% | 94,765 |
| Jan 30, 2025 | 11.94 | 12.81 | 11.80 | 12.75 | 12.75 | 7.50% | 141,152 |
| Jan 29, 2025 | 11.71 | 11.93 | 11.55 | 11.86 | 11.86 | 1.72% | 62,072 |
| Jan 28, 2025 | 11.89 | 11.93 | 11.55 | 11.66 | 11.66 | -1.93% | 43,036 |
| Jan 27, 2025 | 11.86 | 11.96 | 11.81 | 11.89 | 11.89 | 0.25% | 27,042 |
| Jan 24, 2025 | 11.87 | 11.87 | 11.67 | 11.86 | 11.86 | 1.37% | 58,302 |
| Jan 23, 2025 | 11.60 | 11.84 | 11.60 | 11.70 | 11.70 | 0.43% | 27,182 |
| Jan 22, 2025 | 11.90 | 11.99 | 11.64 | 11.65 | 11.65 | -2.59% | 40,099 |
| Jan 21, 2025 | 11.92 | 11.99 | 11.83 | 11.96 | 11.96 | 1.10% | 31,913 |
| Jan 17, 2025 | 11.85 | 11.95 | 11.73 | 11.83 | 11.83 | -0.92% | 63,735 |
| Jan 16, 2025 | 11.50 | 11.94 | 11.50 | 11.94 | 11.94 | 2.23% | 31,418 |
| Jan 15, 2025 | 11.70 | 11.76 | 11.51 | 11.68 | 11.68 | 0.95% | 35,850 |
| Jan 14, 2025 | 11.48 | 11.61 | 11.39 | 11.57 | 11.57 | 1.40% | 28,740 |
| Jan 13, 2025 | 11.60 | 11.60 | 11.25 | 11.41 | 11.41 | -0.78% | 79,912 |
| Jan 10, 2025 | 11.68 | 11.80 | 11.32 | 11.50 | 11.50 | -1.54% | 115,230 |
| Jan 8, 2025 | 11.21 | 11.75 | 11.12 | 11.68 | 11.68 | 4.19% | 158,796 |
| Jan 7, 2025 | 11.28 | 11.45 | 11.11 | 11.21 | 11.21 | -0.18% | 127,142 |
| Jan 6, 2025 | 11.02 | 11.40 | 11.02 | 11.23 | 11.23 | 2.46% | 95,825 |
| Jan 3, 2025 | 10.66 | 10.99 | 10.66 | 10.96 | 10.96 | 3.20% | 87,686 |
| Jan 2, 2025 | 10.32 | 10.76 | 10.31 | 10.62 | 10.62 | 3.61% | 140,059 |
| Dec 31, 2024 | 10.21 | 10.43 | 10.12 | 10.25 | 10.25 | -4.56% | 372,063 |