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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.56 | 8.70 | 8.45 | 8.64 | 8.64 | 0.93% | 162,178 |
| Oct 24, 2025 | 8.74 | 8.82 | 8.55 | 8.56 | 8.56 | -1.95% | 129,958 |
| Oct 23, 2025 | 8.91 | 8.99 | 8.72 | 8.73 | 8.73 | -2.02% | 172,314 |
| Oct 22, 2025 | 8.90 | 9.05 | 8.90 | 8.91 | 8.91 | -0.67% | 123,251 |
| Oct 21, 2025 | 9.20 | 9.38 | 8.92 | 8.97 | 8.97 | -2.61% | 152,486 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.20 | 9.21 | 9.21 | -1.92% | 103,020 |
| Oct 17, 2025 | 9.52 | 9.58 | 9.18 | 9.39 | 9.39 | -2.19% | 151,036 |
| Oct 16, 2025 | 9.84 | 9.85 | 9.50 | 9.60 | 9.60 | -1.74% | 112,927 |
| Oct 15, 2025 | 9.89 | 9.98 | 9.75 | 9.77 | 9.77 | -1.61% | 97,346 |
| Oct 14, 2025 | 9.95 | 10.07 | 9.86 | 9.93 | 9.93 | -0.30% | 158,010 |
| Oct 13, 2025 | 10.01 | 10.14 | 9.96 | 9.96 | 9.96 | -1.97% | 94,530 |
| Oct 10, 2025 | 10.03 | 10.20 | 9.98 | 10.16 | 10.16 | 0.59% | 112,223 |
| Oct 9, 2025 | 10.18 | 10.32 | 10.05 | 10.10 | 10.10 | -1.27% | 95,207 |
| Oct 8, 2025 | 10.29 | 10.33 | 10.20 | 10.23 | 10.23 | -0.39% | 48,484 |
| Oct 7, 2025 | 10.42 | 10.43 | 10.23 | 10.27 | 10.27 | -0.96% | 74,461 |
| Oct 6, 2025 | 10.19 | 10.44 | 10.15 | 10.37 | 10.37 | 1.87% | 103,260 |
| Oct 3, 2025 | 10.29 | 10.30 | 10.10 | 10.18 | 10.18 | -0.68% | 63,221 |
| Oct 2, 2025 | 10.29 | 10.46 | 10.20 | 10.25 | 10.25 | -0.49% | 84,585 |
| Oct 1, 2025 | 10.30 | 10.53 | 10.17 | 10.30 | 10.30 | - | 37,532 |
| Sep 30, 2025 | 10.46 | 10.55 | 10.25 | 10.30 | 10.30 | -4.10% | 110,488 |
| Sep 29, 2025 | 10.69 | 10.79 | 10.63 | 10.74 | 10.44 | 1.13% | 75,596 |
| Sep 26, 2025 | 10.46 | 10.68 | 10.44 | 10.62 | 10.32 | 1.53% | 50,933 |
| Sep 25, 2025 | 10.53 | 10.60 | 10.40 | 10.46 | 10.16 | -0.76% | 54,238 |
| Sep 24, 2025 | 10.57 | 10.59 | 10.50 | 10.54 | 10.24 | -0.28% | 20,881 |
| Sep 23, 2025 | 10.58 | 10.73 | 10.54 | 10.57 | 10.27 | -0.28% | 32,978 |
| Sep 22, 2025 | 10.51 | 10.61 | 10.51 | 10.60 | 10.30 | 0.66% | 25,475 |
| Sep 19, 2025 | 10.73 | 10.75 | 10.52 | 10.53 | 10.23 | -1.96% | 84,768 |
| Sep 18, 2025 | 10.86 | 10.90 | 10.71 | 10.74 | 10.44 | -0.83% | 30,048 |
| Sep 17, 2025 | 10.88 | 10.95 | 10.80 | 10.83 | 10.52 | -0.18% | 19,141 |
| Sep 16, 2025 | 10.81 | 10.88 | 10.75 | 10.85 | 10.54 | 0.46% | 34,025 |
| Sep 15, 2025 | 10.83 | 10.84 | 10.71 | 10.80 | 10.49 | 0.09% | 45,553 |
| Sep 12, 2025 | 10.90 | 10.90 | 10.70 | 10.79 | 10.49 | 1.22% | 38,316 |
| Sep 11, 2025 | 10.76 | 10.85 | 10.65 | 10.66 | 10.36 | -0.93% | 44,476 |
| Sep 10, 2025 | 10.81 | 10.88 | 10.71 | 10.76 | 10.46 | -0.74% | 22,301 |
| Sep 9, 2025 | 10.74 | 10.86 | 10.72 | 10.84 | 10.53 | 0.84% | 28,543 |
| Sep 8, 2025 | 10.89 | 10.89 | 10.75 | 10.75 | 10.45 | -1.74% | 45,172 |
| Sep 5, 2025 | 10.82 | 10.95 | 10.71 | 10.94 | 10.63 | 1.20% | 45,466 |
| Sep 4, 2025 | 10.86 | 10.92 | 10.79 | 10.81 | 10.50 | -0.55% | 47,980 |
| Sep 3, 2025 | 10.73 | 10.92 | 10.51 | 10.87 | 10.56 | 1.30% | 89,015 |
| Sep 2, 2025 | 10.62 | 10.79 | 10.56 | 10.73 | 10.43 | 0.56% | 47,230 |
| Aug 29, 2025 | 10.80 | 10.94 | 10.61 | 10.67 | 10.37 | -0.65% | 44,011 |
| Aug 28, 2025 | 10.84 | 11.03 | 10.72 | 10.74 | 10.44 | -1.56% | 46,345 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.80 | 10.91 | 10.60 | -0.27% | 31,272 |
| Aug 26, 2025 | 10.95 | 11.00 | 10.90 | 10.94 | 10.63 | -0.09% | 19,076 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.80 | 10.95 | 10.64 | 1.11% | 38,587 |
| Aug 22, 2025 | 10.81 | 10.90 | 10.79 | 10.83 | 10.52 | -0.28% | 52,370 |
| Aug 21, 2025 | 10.69 | 10.87 | 10.61 | 10.86 | 10.55 | 1.59% | 40,085 |
| Aug 20, 2025 | 10.62 | 10.70 | 10.45 | 10.69 | 10.39 | 0.28% | 59,633 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.60 | 10.66 | 10.36 | -2.29% | 85,967 |
| Aug 18, 2025 | 10.51 | 11.12 | 10.51 | 10.91 | 10.60 | 4.40% | 191,133 |