Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
7.15
-0.12 (-1.65%)
At close: Mar 13, 2026, 4:00 PM EDT
7.17
+0.02 (0.22%)
After-hours: Mar 13, 2026, 7:00 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.36 | 7.43 | 7.10 | 7.15 | 7.15 | -1.65% | 77,983 |
| Mar 12, 2026 | 7.29 | 7.42 | 7.27 | 7.27 | 7.27 | -1.09% | 33,357 |
| Mar 11, 2026 | 7.35 | 7.61 | 7.25 | 7.35 | 7.35 | 0.96% | 35,595 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.24 | 7.28 | 7.28 | -3.83% | 61,446 |
| Mar 9, 2026 | 7.60 | 7.65 | 7.45 | 7.57 | 7.57 | -1.05% | 54,747 |
| Mar 6, 2026 | 7.68 | 7.74 | 7.63 | 7.65 | 7.65 | -1.16% | 25,697 |
| Mar 5, 2026 | 7.87 | 7.90 | 7.69 | 7.74 | 7.74 | -1.28% | 42,199 |
| Mar 4, 2026 | 7.70 | 7.90 | 7.70 | 7.84 | 7.84 | 1.69% | 21,692 |
| Mar 3, 2026 | 7.54 | 7.76 | 7.50 | 7.71 | 7.71 | 2.12% | 27,915 |
| Mar 2, 2026 | 7.79 | 7.93 | 7.50 | 7.55 | 7.55 | -3.70% | 151,925 |
| Feb 27, 2026 | 7.81 | 7.96 | 7.80 | 7.84 | 7.84 | -0.13% | 18,607 |
| Feb 26, 2026 | 7.83 | 7.97 | 7.80 | 7.85 | 7.85 | -0.76% | 74,650 |
| Feb 25, 2026 | 7.92 | 7.95 | 7.79 | 7.91 | 7.91 | 1.54% | 47,647 |
| Feb 24, 2026 | 7.71 | 7.88 | 7.71 | 7.79 | 7.79 | 1.04% | 50,277 |
| Feb 23, 2026 | 8.01 | 8.05 | 7.65 | 7.71 | 7.71 | -3.02% | 175,794 |
| Feb 20, 2026 | 7.86 | 8.05 | 7.86 | 7.95 | 7.95 | -0.62% | 44,470 |
| Feb 19, 2026 | 7.87 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 33,850 |
| Feb 18, 2026 | 7.78 | 7.99 | 7.78 | 7.95 | 7.95 | 2.45% | 122,947 |
| Feb 17, 2026 | 7.71 | 7.85 | 7.64 | 7.76 | 7.76 | 0.78% | 75,045 |
| Feb 13, 2026 | 7.55 | 7.77 | 7.54 | 7.70 | 7.70 | 1.72% | 58,019 |
| Feb 12, 2026 | 7.73 | 7.75 | 7.50 | 7.57 | 7.57 | -1.82% | 28,849 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.63 | 7.71 | 7.71 | -1.15% | 32,660 |
| Feb 10, 2026 | 7.67 | 7.82 | 7.62 | 7.80 | 7.80 | 2.50% | 31,896 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.50 | 7.61 | 7.61 | -0.39% | 113,856 |
| Feb 6, 2026 | 7.64 | 7.72 | 7.50 | 7.64 | 7.64 | 0.53% | 84,474 |
| Feb 5, 2026 | 7.63 | 7.73 | 7.51 | 7.60 | 7.60 | -1.68% | 51,985 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.62 | 7.73 | 7.73 | 0.39% | 72,045 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.55 | 7.70 | 7.70 | -2.90% | 93,726 |
| Feb 2, 2026 | 7.94 | 8.00 | 7.81 | 7.93 | 7.93 | - | 76,704 |
| 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 |