Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
7.93
-0.17 (-2.10%)
Jan 30, 2026, 4:00 PM EST - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.16 | 8.16 | 7.80 | 7.93 | 7.93 | -2.10% | 119,864 |
| Jan 29, 2026 | 7.77 | 8.16 | 7.74 | 8.10 | 8.10 | 5.06% | 142,076 |
| Jan 28, 2026 | 7.94 | 7.96 | 7.66 | 7.71 | 7.71 | -3.14% | 62,893 |
| Jan 27, 2026 | 7.77 | 8.04 | 7.71 | 7.96 | 7.96 | 1.27% | 81,155 |
| Jan 26, 2026 | 7.69 | 7.88 | 7.65 | 7.86 | 7.86 | 2.34% | 58,306 |
| Jan 23, 2026 | 7.90 | 8.06 | 7.67 | 7.68 | 7.68 | -5.30% | 110,920 |
| Jan 22, 2026 | 7.77 | 8.11 | 7.77 | 8.11 | 8.11 | 5.60% | 38,458 |
| Jan 21, 2026 | 7.77 | 7.90 | 7.63 | 7.68 | 7.68 | -1.16% | 28,756 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.69 | 7.77 | 7.77 | -3.60% | 104,950 |
| Jan 16, 2026 | 7.87 | 8.06 | 7.73 | 8.06 | 8.06 | 1.13% | 94,182 |
| Jan 15, 2026 | 7.91 | 8.00 | 7.77 | 7.97 | 7.97 | 1.27% | 98,599 |
| Jan 14, 2026 | 7.38 | 7.89 | 7.37 | 7.87 | 7.87 | 6.64% | 109,289 |
| Jan 13, 2026 | 7.64 | 7.64 | 7.28 | 7.38 | 7.38 | -1.86% | 121,092 |
| Jan 12, 2026 | 7.60 | 7.68 | 7.40 | 7.52 | 7.52 | -1.96% | 101,574 |
| Jan 9, 2026 | 7.27 | 7.75 | 7.27 | 7.67 | 7.67 | 3.23% | 124,255 |
| Jan 8, 2026 | 7.23 | 7.50 | 7.23 | 7.43 | 7.43 | 2.77% | 64,139 |
| Jan 7, 2026 | 7.08 | 7.41 | 7.08 | 7.23 | 7.23 | 1.69% | 124,123 |
| Jan 6, 2026 | 7.25 | 7.25 | 6.95 | 7.11 | 7.11 | -2.20% | 130,085 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.20 | 7.27 | 7.27 | 3.27% | 181,012 |
| Jan 2, 2026 | 7.05 | 7.36 | 6.86 | 7.04 | 7.04 | 2.18% | 229,802 |
| Dec 31, 2025 | 6.70 | 7.00 | 6.52 | 6.89 | 6.89 | 1.77% | 516,225 |
| Dec 30, 2025 | 6.92 | 7.00 | 6.76 | 6.77 | 6.52 | -2.31% | 274,719 |
| Dec 29, 2025 | 7.19 | 7.35 | 6.90 | 6.93 | 6.67 | -3.88% | 357,263 |
| Dec 26, 2025 | 7.07 | 7.33 | 7.01 | 7.21 | 6.94 | 2.56% | 152,520 |
| Dec 24, 2025 | 7.12 | 7.21 | 6.99 | 7.03 | 6.77 | -2.09% | 162,456 |
| Dec 23, 2025 | 7.29 | 7.43 | 7.15 | 7.18 | 6.91 | -1.64% | 158,589 |
| Dec 22, 2025 | 7.00 | 7.50 | 6.95 | 7.30 | 7.03 | 6.57% | 241,453 |
| Dec 19, 2025 | 7.11 | 7.20 | 6.75 | 6.85 | 6.60 | -3.52% | 253,855 |
| Dec 18, 2025 | 7.18 | 7.44 | 7.10 | 7.10 | 6.84 | -0.70% | 188,978 |
| Dec 17, 2025 | 6.60 | 7.30 | 6.60 | 7.15 | 6.89 | 12.07% | 319,102 |
| Dec 16, 2025 | 6.42 | 6.59 | 6.30 | 6.38 | 6.14 | -0.47% | 299,939 |
| Dec 15, 2025 | 6.55 | 6.58 | 6.32 | 6.41 | 6.17 | -1.99% | 162,963 |
| Dec 12, 2025 | 6.56 | 6.69 | 6.53 | 6.54 | 6.30 | -1.21% | 146,691 |
| Dec 11, 2025 | 6.60 | 6.73 | 6.47 | 6.62 | 6.38 | 1.22% | 188,520 |
| Dec 10, 2025 | 6.50 | 6.65 | 6.46 | 6.54 | 6.30 | -0.61% | 87,647 |
| Dec 9, 2025 | 6.52 | 6.73 | 6.52 | 6.58 | 6.34 | - | 108,024 |
| Dec 8, 2025 | 6.68 | 6.70 | 6.50 | 6.58 | 6.34 | -1.50% | 102,507 |
| Dec 5, 2025 | 6.80 | 6.86 | 6.57 | 6.68 | 6.43 | -0.89% | 93,646 |
| Dec 4, 2025 | 6.82 | 6.82 | 6.61 | 6.74 | 6.49 | -0.44% | 46,040 |
| Dec 3, 2025 | 6.52 | 6.84 | 6.40 | 6.77 | 6.52 | 3.83% | 178,049 |
| Dec 2, 2025 | 6.66 | 6.73 | 6.50 | 6.52 | 6.28 | -1.81% | 241,140 |
| Dec 1, 2025 | 6.98 | 7.03 | 6.63 | 6.64 | 6.39 | -5.95% | 174,420 |
| Nov 28, 2025 | 6.77 | 7.12 | 6.77 | 7.06 | 6.80 | 3.98% | 110,027 |
| Nov 26, 2025 | 6.70 | 6.85 | 6.56 | 6.79 | 6.54 | 0.89% | 146,658 |
| Nov 25, 2025 | 6.46 | 6.85 | 6.38 | 6.73 | 6.48 | 3.54% | 199,821 |
| Nov 24, 2025 | 6.12 | 6.61 | 6.01 | 6.50 | 6.26 | 5.86% | 250,229 |
| Nov 21, 2025 | 6.18 | 6.30 | 6.11 | 6.14 | 5.91 | -1.29% | 164,074 |
| Nov 20, 2025 | 6.41 | 6.43 | 6.18 | 6.22 | 5.99 | -2.51% | 235,038 |
| Nov 19, 2025 | 6.52 | 6.55 | 6.38 | 6.38 | 6.14 | -2.15% | 83,493 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.31 | 6.52 | 6.28 | -0.61% | 148,029 |