Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
10.27
-0.10 (-0.96%)
At close: Oct 7, 2025, 4:00 PM EDT
10.27
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.39 | 10.39 | 10.25 | 10.31 | - | -0.58% | 74,458 |
| 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 |
| Aug 15, 2025 | 10.45 | 10.58 | 10.39 | 10.45 | 10.15 | 0.10% | 21,192 |
| Aug 14, 2025 | 10.38 | 10.50 | 10.35 | 10.44 | 10.15 | -0.25% | 45,690 |
| Aug 13, 2025 | 10.55 | 10.65 | 10.37 | 10.47 | 10.17 | -0.89% | 57,124 |
| Aug 12, 2025 | 10.48 | 10.60 | 10.38 | 10.56 | 10.26 | 1.64% | 39,328 |
| Aug 11, 2025 | 10.39 | 10.55 | 10.34 | 10.39 | 10.10 | 0.68% | 82,307 |
| Aug 8, 2025 | 10.32 | 10.42 | 10.15 | 10.32 | 10.03 | 0.68% | 65,040 |
| Aug 7, 2025 | 10.70 | 10.74 | 10.15 | 10.25 | 9.96 | -4.30% | 152,597 |
| Aug 6, 2025 | 10.80 | 10.86 | 10.71 | 10.71 | 10.41 | -1.11% | 34,474 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.81 | 10.83 | 10.52 | -0.64% | 38,386 |
| Aug 4, 2025 | 11.02 | 11.14 | 10.88 | 10.90 | 10.59 | -1.00% | 59,822 |
| Aug 1, 2025 | 11.08 | 11.24 | 10.98 | 11.01 | 10.70 | -0.18% | 35,991 |
| Jul 31, 2025 | 11.30 | 11.45 | 10.99 | 11.03 | 10.72 | -1.43% | 64,573 |
| Jul 30, 2025 | 10.87 | 11.28 | 10.85 | 11.19 | 10.87 | 3.44% | 68,435 |
| Jul 29, 2025 | 10.96 | 10.98 | 10.81 | 10.82 | 10.51 | -1.39% | 29,290 |