Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
11.62
-0.10 (-0.85%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.86 | 11.88 | 11.40 | 11.62 | 11.62 | -0.85% | 23,203 |
| Apr 22, 2025 | 11.30 | 11.80 | 11.26 | 11.72 | 11.72 | 3.90% | 33,375 |
| Apr 21, 2025 | 11.25 | 11.34 | 11.17 | 11.28 | 11.28 | -0.62% | 28,237 |
| Apr 17, 2025 | 11.23 | 11.46 | 11.23 | 11.35 | 11.35 | 0.09% | 15,680 |
| Apr 16, 2025 | 11.21 | 11.48 | 11.16 | 11.34 | 11.34 | 0.35% | 22,918 |
| Apr 15, 2025 | 11.20 | 11.45 | 11.17 | 11.30 | 11.30 | 0.89% | 35,457 |
| Apr 14, 2025 | 11.12 | 11.47 | 11.12 | 11.20 | 11.20 | 0.63% | 42,663 |
| Apr 11, 2025 | 11.01 | 11.20 | 10.96 | 11.13 | 11.13 | 0.63% | 26,092 |
| Apr 10, 2025 | 11.05 | 11.50 | 10.98 | 11.06 | 11.06 | -4.49% | 48,495 |
| Apr 9, 2025 | 11.19 | 11.90 | 10.85 | 11.58 | 11.58 | 3.58% | 66,270 |
| Apr 8, 2025 | 11.10 | 11.68 | 10.98 | 11.18 | 11.18 | 0.99% | 99,233 |
| Apr 7, 2025 | 11.38 | 11.67 | 10.63 | 11.07 | 11.07 | -3.15% | 107,437 |
| Apr 4, 2025 | 11.89 | 12.20 | 11.38 | 11.43 | 11.43 | -6.31% | 106,895 |
| Apr 3, 2025 | 12.04 | 12.36 | 11.98 | 12.20 | 12.20 | 0.83% | 36,748 |
| Apr 2, 2025 | 12.14 | 12.32 | 12.07 | 12.10 | 12.10 | -0.82% | 32,500 |
| Apr 1, 2025 | 12.25 | 12.42 | 12.07 | 12.20 | 12.20 | -1.05% | 46,123 |
| Mar 31, 2025 | 12.28 | 12.37 | 12.15 | 12.33 | 12.33 | -3.37% | 22,175 |
| Mar 28, 2025 | 12.61 | 12.80 | 12.61 | 12.76 | 12.39 | 1.03% | 34,018 |
| Mar 27, 2025 | 12.67 | 12.81 | 12.54 | 12.63 | 12.26 | -0.63% | 22,547 |
| Mar 26, 2025 | 12.83 | 12.97 | 12.44 | 12.71 | 12.34 | -1.17% | 40,148 |
| Mar 25, 2025 | 12.97 | 13.10 | 12.85 | 12.86 | 12.49 | -0.69% | 63,299 |
| Mar 24, 2025 | 12.80 | 13.07 | 12.78 | 12.95 | 12.57 | - | 31,928 |
| Mar 21, 2025 | 12.86 | 13.01 | 12.84 | 12.95 | 12.57 | 0.47% | 42,044 |
| Mar 20, 2025 | 13.14 | 13.14 | 12.85 | 12.89 | 12.51 | -1.90% | 29,758 |
| Mar 19, 2025 | 13.10 | 13.28 | 13.00 | 13.14 | 12.76 | -0.08% | 23,947 |
| Mar 18, 2025 | 13.00 | 13.29 | 13.00 | 13.15 | 12.77 | 0.54% | 72,063 |
| Mar 17, 2025 | 12.75 | 13.09 | 12.69 | 13.08 | 12.70 | 3.32% | 21,368 |
| Mar 14, 2025 | 12.70 | 12.96 | 12.49 | 12.66 | 12.29 | 0.56% | 24,269 |
| Mar 13, 2025 | 12.83 | 12.96 | 12.49 | 12.59 | 12.22 | -1.56% | 53,377 |
| Mar 12, 2025 | 12.85 | 12.93 | 12.52 | 12.79 | 12.42 | 0.71% | 21,061 |
| Mar 11, 2025 | 12.86 | 13.00 | 12.60 | 12.70 | 12.33 | -2.08% | 29,003 |
| Mar 10, 2025 | 12.70 | 13.10 | 12.70 | 12.97 | 12.59 | 1.17% | 41,558 |
| Mar 7, 2025 | 12.85 | 13.14 | 12.75 | 12.82 | 12.45 | 0.08% | 61,427 |
| Mar 6, 2025 | 12.90 | 13.10 | 12.71 | 12.81 | 12.44 | -1.23% | 73,164 |
| Mar 5, 2025 | 12.39 | 13.00 | 12.35 | 12.97 | 12.59 | 5.53% | 79,956 |
| Mar 4, 2025 | 12.36 | 12.40 | 12.11 | 12.29 | 11.93 | -0.89% | 92,618 |
| Mar 3, 2025 | 12.60 | 12.64 | 12.36 | 12.40 | 12.04 | -1.20% | 48,773 |
| Feb 28, 2025 | 12.39 | 12.56 | 12.30 | 12.55 | 12.18 | 1.78% | 35,467 |
| Feb 27, 2025 | 12.21 | 12.43 | 12.11 | 12.33 | 11.97 | 0.65% | 29,801 |
| Feb 26, 2025 | 12.31 | 12.44 | 12.15 | 12.25 | 11.89 | -0.89% | 43,803 |
| Feb 25, 2025 | 12.48 | 12.51 | 12.26 | 12.36 | 12.00 | -1.20% | 43,447 |
| Feb 24, 2025 | 12.50 | 12.57 | 12.31 | 12.51 | 12.15 | 1.21% | 96,050 |
| Feb 21, 2025 | 12.14 | 12.36 | 12.00 | 12.36 | 12.00 | 1.81% | 34,696 |
| Feb 20, 2025 | 12.68 | 12.70 | 12.01 | 12.14 | 11.79 | -3.65% | 82,893 |
| Feb 19, 2025 | 12.76 | 12.85 | 12.57 | 12.60 | 12.23 | -1.87% | 28,319 |
| Feb 18, 2025 | 13.00 | 13.00 | 12.70 | 12.84 | 12.47 | -0.47% | 55,547 |
| Feb 14, 2025 | 12.89 | 13.00 | 12.85 | 12.90 | 12.52 | -0.23% | 25,805 |
| Feb 13, 2025 | 12.80 | 13.00 | 12.68 | 12.93 | 12.55 | 1.25% | 26,834 |
| Feb 12, 2025 | 12.87 | 12.94 | 12.68 | 12.77 | 12.40 | -0.62% | 29,295 |
| Feb 11, 2025 | 12.81 | 12.90 | 12.72 | 12.85 | 12.48 | 0.31% | 20,967 |