Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
11.19
-0.02 (-0.18%)
Jul 18, 2025, 4:00 PM - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.15 | 11.26 | 11.15 | 11.19 | 11.19 | -0.18% | 25,195 |
| Jul 17, 2025 | 11.28 | 11.46 | 11.15 | 11.21 | 11.21 | -1.23% | 28,267 |
| Jul 16, 2025 | 11.40 | 11.49 | 11.22 | 11.35 | 11.35 | -0.18% | 38,990 |
| Jul 15, 2025 | 11.52 | 11.54 | 11.29 | 11.37 | 11.37 | -1.13% | 43,942 |
| Jul 14, 2025 | 11.51 | 11.58 | 11.20 | 11.50 | 11.50 | -0.52% | 69,922 |
| Jul 11, 2025 | 11.63 | 11.76 | 11.51 | 11.56 | 11.56 | -0.43% | 8,348 |
| Jul 10, 2025 | 11.81 | 11.96 | 11.61 | 11.61 | 11.61 | -2.35% | 24,997 |
| Jul 9, 2025 | 11.52 | 12.00 | 11.52 | 11.89 | 11.89 | 3.30% | 51,044 |
| Jul 8, 2025 | 11.60 | 11.81 | 11.51 | 11.51 | 11.51 | -0.86% | 35,037 |
| Jul 7, 2025 | 11.53 | 11.66 | 11.53 | 11.61 | 11.61 | 1.13% | 43,379 |
| Jul 3, 2025 | 11.55 | 11.64 | 11.47 | 11.48 | 11.48 | -1.54% | 28,162 |
| Jul 2, 2025 | 11.35 | 11.67 | 11.28 | 11.66 | 11.66 | 3.28% | 32,830 |
| Jul 1, 2025 | 11.26 | 11.46 | 11.16 | 11.29 | 11.29 | -0.27% | 88,481 |
| Jun 30, 2025 | 11.59 | 11.59 | 11.10 | 11.32 | 11.32 | -4.95% | 82,684 |
| Jun 27, 2025 | 12.08 | 12.22 | 11.80 | 11.91 | 11.60 | -1.08% | 26,444 |
| Jun 26, 2025 | 12.17 | 12.22 | 11.92 | 12.04 | 11.73 | -0.82% | 20,597 |
| Jun 25, 2025 | 12.25 | 12.47 | 11.93 | 12.14 | 11.83 | -0.49% | 41,423 |
| Jun 24, 2025 | 12.18 | 12.45 | 12.03 | 12.20 | 11.89 | 0.16% | 57,466 |
| Jun 23, 2025 | 12.03 | 12.35 | 12.03 | 12.18 | 11.87 | 0.58% | 107,550 |
| Jun 20, 2025 | 11.90 | 12.27 | 11.82 | 12.11 | 11.80 | 0.75% | 72,297 |
| Jun 18, 2025 | 12.00 | 12.16 | 11.70 | 12.02 | 11.71 | -1.07% | 119,446 |
| Jun 17, 2025 | 12.11 | 12.25 | 12.04 | 12.15 | 11.84 | -0.49% | 53,560 |
| Jun 16, 2025 | 12.10 | 12.25 | 11.90 | 12.21 | 11.90 | 2.61% | 77,526 |
| Jun 13, 2025 | 11.81 | 12.00 | 11.80 | 11.90 | 11.59 | 0.51% | 30,647 |
| Jun 12, 2025 | 11.95 | 12.00 | 11.80 | 11.84 | 11.53 | -0.92% | 20,760 |
| Jun 11, 2025 | 11.72 | 12.00 | 11.70 | 11.95 | 11.64 | 0.76% | 25,405 |
| Jun 10, 2025 | 11.85 | 11.90 | 11.75 | 11.86 | 11.55 | -0.17% | 19,780 |
| Jun 9, 2025 | 11.96 | 11.99 | 11.78 | 11.88 | 11.57 | -0.42% | 28,543 |
| Jun 6, 2025 | 11.85 | 11.95 | 11.73 | 11.93 | 11.62 | 0.76% | 15,583 |
| Jun 5, 2025 | 11.69 | 11.90 | 11.67 | 11.84 | 11.53 | 1.28% | 35,189 |
| Jun 4, 2025 | 11.77 | 11.86 | 11.29 | 11.69 | 11.39 | -0.55% | 67,995 |
| Jun 3, 2025 | 11.88 | 11.90 | 11.70 | 11.76 | 11.45 | -0.80% | 18,707 |
| Jun 2, 2025 | 12.00 | 12.16 | 11.52 | 11.85 | 11.54 | -1.25% | 19,253 |
| May 30, 2025 | 11.85 | 12.00 | 11.76 | 12.00 | 11.69 | 1.01% | 19,932 |
| May 29, 2025 | 11.76 | 11.92 | 11.76 | 11.88 | 11.57 | 1.19% | 25,779 |
| May 28, 2025 | 11.78 | 11.92 | 11.55 | 11.74 | 11.44 | 0.43% | 17,493 |
| May 27, 2025 | 11.87 | 11.93 | 11.53 | 11.69 | 11.39 | -1.18% | 57,418 |
| May 23, 2025 | 11.62 | 11.87 | 11.52 | 11.83 | 11.53 | 2.69% | 36,574 |
| May 22, 2025 | 11.31 | 11.69 | 11.26 | 11.52 | 11.22 | 0.88% | 53,334 |
| May 21, 2025 | 11.54 | 11.63 | 11.27 | 11.42 | 11.13 | 0.18% | 20,030 |
| May 20, 2025 | 11.51 | 11.73 | 11.31 | 11.40 | 11.11 | -0.96% | 58,112 |
| May 19, 2025 | 11.48 | 11.65 | 11.48 | 11.51 | 11.21 | 0.70% | 17,868 |
| May 16, 2025 | 11.68 | 11.74 | 11.36 | 11.43 | 11.14 | -1.89% | 25,980 |
| May 15, 2025 | 11.53 | 11.71 | 11.35 | 11.65 | 11.35 | 2.19% | 25,396 |
| May 14, 2025 | 11.68 | 11.68 | 11.35 | 11.40 | 11.11 | -0.96% | 17,467 |
| May 13, 2025 | 11.60 | 11.70 | 11.51 | 11.51 | 11.21 | -0.86% | 23,175 |
| May 12, 2025 | 11.73 | 11.92 | 11.44 | 11.61 | 11.31 | 0.17% | 63,565 |
| May 9, 2025 | 11.31 | 11.90 | 11.31 | 11.59 | 11.29 | 1.85% | 36,566 |
| May 8, 2025 | 11.35 | 11.50 | 11.35 | 11.38 | 11.09 | -0.09% | 30,591 |
| May 7, 2025 | 11.63 | 11.63 | 11.27 | 11.39 | 11.10 | -2.06% | 39,555 |