Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
5.71
-0.04 (-0.70%)
Aug 10, 2026, 4:00 PM EDT - Market closed
GHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.80 | 5.80 | 5.64 | 5.71 | 5.71 | -0.70% | 73,460 |
| Aug 7, 2026 | 5.84 | 5.87 | 5.72 | 5.75 | 5.75 | -0.52% | 26,400 |
| Aug 6, 2026 | 5.78 | 5.86 | 5.74 | 5.78 | 5.78 | -0.34% | 64,313 |
| Aug 5, 2026 | 5.90 | 5.96 | 5.76 | 5.80 | 5.80 | -2.19% | 47,360 |
| Aug 4, 2026 | 5.94 | 6.04 | 5.90 | 5.93 | 5.93 | 0.17% | 31,822 |
| Aug 3, 2026 | 5.89 | 6.18 | 5.81 | 5.92 | 5.92 | 2.78% | 144,050 |
| Jul 31, 2026 | 5.52 | 6.05 | 5.52 | 5.76 | 5.76 | 5.49% | 220,579 |
| Jul 30, 2026 | 5.29 | 5.49 | 5.29 | 5.46 | 5.46 | 4.00% | 66,189 |
| Jul 29, 2026 | 5.32 | 5.34 | 5.21 | 5.25 | 5.25 | -1.32% | 34,648 |
| Jul 28, 2026 | 5.39 | 5.39 | 5.27 | 5.32 | 5.32 | - | 80,851 |
| Jul 27, 2026 | 5.16 | 5.50 | 5.16 | 5.32 | 5.32 | 3.91% | 92,076 |
| Jul 24, 2026 | 4.96 | 5.14 | 4.96 | 5.12 | 5.12 | 2.20% | 51,505 |
| Jul 23, 2026 | 5.19 | 5.19 | 4.86 | 5.01 | 5.01 | -2.53% | 120,738 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -2.47% | 42,553 |
| Jul 21, 2026 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | 1.15% | 27,654 |
| Jul 20, 2026 | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | -0.38% | 52,717 |
| Jul 17, 2026 | 5.24 | 5.28 | 5.19 | 5.23 | 5.23 | -0.38% | 29,417 |
| Jul 16, 2026 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | 0.38% | 18,923 |
| Jul 15, 2026 | 5.27 | 5.34 | 5.15 | 5.23 | 5.23 | -2.06% | 59,523 |
| Jul 14, 2026 | 5.36 | 5.46 | 5.28 | 5.34 | 5.34 | 1.14% | 51,778 |
| Jul 13, 2026 | 5.43 | 5.45 | 5.26 | 5.28 | 5.28 | -1.86% | 54,251 |
| Jul 10, 2026 | 5.38 | 5.44 | 5.37 | 5.38 | 5.38 | -0.55% | 14,507 |
| Jul 9, 2026 | 5.41 | 5.45 | 5.33 | 5.41 | 5.41 | 0.19% | 34,200 |
| Jul 8, 2026 | 5.56 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | 43,963 |
| Jul 7, 2026 | 5.74 | 5.74 | 5.47 | 5.56 | 5.56 | -3.47% | 61,418 |
| Jul 6, 2026 | 6.06 | 6.07 | 5.73 | 5.76 | 5.76 | -3.36% | 63,091 |
| Jul 2, 2026 | 5.90 | 6.00 | 5.71 | 5.96 | 5.96 | 1.36% | 51,563 |
| Jul 1, 2026 | 5.85 | 5.91 | 5.78 | 5.88 | 5.88 | 1.38% | 23,208 |
| Jun 30, 2026 | 5.83 | 5.92 | 5.80 | 5.80 | 5.80 | -1.69% | 41,806 |
| Jun 29, 2026 | 5.83 | 6.11 | 5.83 | 6.04 | 5.90 | 4.50% | 86,930 |
| Jun 26, 2026 | 5.73 | 6.10 | 5.70 | 5.78 | 5.65 | 0.87% | 79,985 |
| Jun 25, 2026 | 5.88 | 5.93 | 5.71 | 5.73 | 5.60 | -2.22% | 48,347 |
| Jun 24, 2026 | 5.96 | 6.00 | 5.80 | 5.86 | 5.72 | -1.35% | 25,048 |
| Jun 23, 2026 | 5.45 | 6.16 | 5.45 | 5.94 | 5.80 | 4.95% | 281,972 |
| Jun 22, 2026 | 5.31 | 5.66 | 5.31 | 5.66 | 5.53 | 9.06% | 183,277 |
| Jun 18, 2026 | 5.20 | 5.25 | 5.18 | 5.19 | 5.07 | -0.57% | 42,704 |
| Jun 17, 2026 | 5.21 | 5.35 | 5.21 | 5.22 | 5.10 | 0.38% | 57,496 |
| Jun 16, 2026 | 5.15 | 5.32 | 5.15 | 5.20 | 5.08 | -0.19% | 53,840 |
| Jun 15, 2026 | 5.15 | 5.33 | 5.15 | 5.21 | 5.09 | 1.17% | 77,807 |
| Jun 12, 2026 | 5.16 | 5.27 | 5.13 | 5.15 | 5.03 | -0.19% | 39,645 |
| Jun 11, 2026 | 5.11 | 5.22 | 5.05 | 5.16 | 5.04 | 0.39% | 35,954 |
| Jun 10, 2026 | 5.16 | 5.24 | 5.14 | 5.14 | 5.02 | -0.39% | 42,355 |
| Jun 9, 2026 | 5.15 | 5.21 | 5.10 | 5.16 | 5.04 | -0.19% | 26,981 |
| Jun 8, 2026 | 5.25 | 5.25 | 5.15 | 5.17 | 5.05 | 0.39% | 23,599 |
| Jun 5, 2026 | 5.26 | 5.28 | 5.14 | 5.15 | 5.03 | -2.28% | 33,954 |
| Jun 4, 2026 | 5.26 | 5.38 | 5.25 | 5.27 | 5.15 | -0.38% | 55,308 |
| Jun 3, 2026 | 5.46 | 5.50 | 5.28 | 5.29 | 5.17 | -2.76% | 22,132 |
| Jun 2, 2026 | 5.42 | 5.51 | 5.35 | 5.44 | 5.31 | 0.74% | 82,550 |
| Jun 1, 2026 | 5.32 | 5.45 | 5.30 | 5.40 | 5.27 | 1.69% | 72,713 |
| May 29, 2026 | 5.21 | 5.32 | 5.21 | 5.31 | 5.19 | 1.34% | 63,461 |