Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
11.93
+0.09 (0.76%)
At close: Jun 6, 2025, 4:00 PM
11.93
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

GHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.8511.9511.7311.90-0.51%5,422
Jun 5, 202511.6911.9011.6711.8411.841.28%35,189
Jun 4, 202511.7711.8611.2911.6911.69-0.55%67,995
Jun 3, 202511.8811.9011.7011.7611.76-0.80%18,707
Jun 2, 202512.0012.1611.5211.8511.85-1.25%19,253
May 30, 202511.8512.0011.7612.0012.001.01%19,932
May 29, 202511.7611.9211.7611.8811.881.19%25,779
May 28, 202511.7811.9211.5511.7411.740.43%17,493
May 27, 202511.8711.9311.5311.6911.69-1.18%57,418
May 23, 202511.6211.8711.5211.8311.832.69%36,574
May 22, 202511.3111.6911.2611.5211.520.88%53,334
May 21, 202511.5411.6311.2711.4211.420.18%20,030
May 20, 202511.5111.7311.3111.4011.40-0.96%58,112
May 19, 202511.4811.6511.4811.5111.510.70%17,868
May 16, 202511.6811.7411.3611.4311.43-1.89%25,980
May 15, 202511.5311.7111.3511.6511.652.19%25,396
May 14, 202511.6811.6811.3511.4011.40-0.96%17,467
May 13, 202511.6011.7011.5111.5111.51-0.86%23,175
May 12, 202511.7311.9211.4411.6111.610.17%63,565
May 9, 202511.3111.9011.3111.5911.591.85%36,566
May 8, 202511.3511.5011.3511.3811.38-0.09%30,591
May 7, 202511.6311.6311.2711.3911.39-2.06%39,555
May 6, 202511.9411.9911.5011.6311.63-2.51%21,240
May 5, 202511.7012.0111.6311.9311.932.40%38,046
May 2, 202512.2112.3211.4911.6511.65-4.12%78,651
May 1, 202512.5412.6012.1512.1512.15-3.19%34,359
Apr 30, 202512.3012.7012.0912.5512.552.20%107,610
Apr 29, 202511.4612.3511.4612.2812.288.19%93,677
Apr 28, 202511.3911.4411.2511.3511.350.09%39,067
Apr 25, 202511.5111.6511.2611.3411.34-2.49%45,928
Apr 24, 202511.7011.9211.5011.6311.630.09%20,673
Apr 23, 202511.8611.8811.4011.6211.62-0.85%23,203
Apr 22, 202511.3011.8011.2611.7211.723.90%33,375
Apr 21, 202511.2511.3411.1711.2811.28-0.62%28,237
Apr 17, 202511.2311.4611.2311.3511.350.09%15,680
Apr 16, 202511.2111.4811.1611.3411.340.35%22,918
Apr 15, 202511.2011.4511.1711.3011.300.89%35,457
Apr 14, 202511.1211.4711.1211.2011.200.63%42,663
Apr 11, 202511.0111.2010.9611.1311.130.63%26,092
Apr 10, 202511.0511.5010.9811.0611.06-4.49%48,495
Apr 9, 202511.1911.9010.8511.5811.583.58%66,270
Apr 8, 202511.1011.6810.9811.1811.180.99%99,233
Apr 7, 202511.3811.6710.6311.0711.07-3.15%107,437
Apr 4, 202511.8912.2011.3811.4311.43-6.31%106,895
Apr 3, 202512.0412.3611.9812.2012.200.83%36,748
Apr 2, 202512.1412.3212.0712.1012.10-0.82%32,500
Apr 1, 202512.2512.4212.0712.2012.20-1.05%46,123
Mar 31, 202512.2812.3712.1512.3312.33-3.37%22,175
Mar 28, 202512.6112.8012.6112.7612.391.03%34,018
Mar 27, 202512.6712.8112.5412.6312.26-0.63%22,547