Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
12.59
-0.20 (-1.56%)
Mar 13, 2025, 4:00 PM EST - Market closed

GHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202512.8312.9612.4912.5912.59-1.56%53,377
Mar 12, 202512.8512.9312.5212.7912.790.71%21,061
Mar 11, 202512.8613.0012.6012.7012.70-2.08%29,003
Mar 10, 202512.7013.1012.7012.9712.971.17%41,558
Mar 7, 202512.8513.1412.7512.8212.820.08%61,427
Mar 6, 202512.9013.1012.7112.8112.81-1.23%73,164
Mar 5, 202512.3913.0012.3512.9712.975.53%79,956
Mar 4, 202512.3612.4012.1112.2912.29-0.89%92,618
Mar 3, 202512.6012.6412.3612.4012.40-1.20%48,773
Feb 28, 202512.3912.5612.3012.5512.551.78%35,467
Feb 27, 202512.2112.4312.1112.3312.330.65%29,801
Feb 26, 202512.3112.4412.1512.2512.25-0.89%43,803
Feb 25, 202512.4812.5112.2612.3612.36-1.20%43,447
Feb 24, 202512.5012.5712.3112.5112.511.21%96,050
Feb 21, 202512.1412.3612.0012.3612.361.81%34,696
Feb 20, 202512.6812.7012.0112.1412.14-3.65%82,893
Feb 19, 202512.7612.8512.5712.6012.60-1.87%28,319
Feb 18, 202513.0013.0012.7012.8412.84-0.47%55,547
Feb 14, 202512.8913.0012.8512.9012.90-0.23%25,805
Feb 13, 202512.8013.0012.6812.9312.931.25%26,834
Feb 12, 202512.8712.9412.6812.7712.77-0.62%29,295
Feb 11, 202512.8112.9012.7212.8512.850.31%20,967
Feb 10, 202513.0013.0012.4912.8112.812.73%59,555
Feb 7, 202512.4512.5112.3512.4712.470.93%24,217
Feb 6, 202512.3012.5012.3012.3612.360.69%14,702
Feb 5, 202512.2812.3912.1512.2712.27-0.16%28,724
Feb 4, 202512.4112.5012.0512.2912.29-1.84%88,871
Feb 3, 202512.7612.8812.4112.5212.52-2.80%40,546
Jan 31, 202512.8513.0012.6712.8812.881.02%94,765
Jan 30, 202511.9412.8111.8012.7512.757.50%141,152
Jan 29, 202511.7111.9311.5511.8611.861.72%62,072
Jan 28, 202511.8911.9311.5511.6611.66-1.93%43,036
Jan 27, 202511.8611.9611.8111.8911.890.25%27,042
Jan 24, 202511.8711.8711.6711.8611.861.37%58,302
Jan 23, 202511.6011.8411.6011.7011.700.43%27,182
Jan 22, 202511.9011.9911.6411.6511.65-2.59%40,099
Jan 21, 202511.9211.9911.8311.9611.961.10%31,913
Jan 17, 202511.8511.9511.7311.8311.83-0.92%63,735
Jan 16, 202511.5011.9411.5011.9411.942.23%31,418
Jan 15, 202511.7011.7611.5111.6811.680.95%35,850
Jan 14, 202511.4811.6111.3911.5711.571.40%28,740
Jan 13, 202511.6011.6011.2511.4111.41-0.78%79,912
Jan 10, 202511.6811.8011.3211.5011.50-1.54%115,230
Jan 8, 202511.2111.7511.1211.6811.684.19%158,796
Jan 7, 202511.2811.4511.1111.2111.21-0.18%127,142
Jan 6, 202511.0211.4011.0211.2311.232.46%95,825
Jan 3, 202510.6610.9910.6610.9610.963.20%87,686
Jan 2, 202510.3210.7610.3110.6210.623.61%140,059
Dec 31, 202410.2110.4310.1210.2510.25-4.56%372,063
Dec 30, 202410.6710.9410.4510.7410.370.66%252,948