Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
5.08
+0.13 (2.63%)
At close: Oct 30, 2026, 4:00 PM EDT
5.13
+0.05 (0.98%)
After-hours: Oct 30, 2026, 7:30 PM EDT
GHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.10 | 5.24 | 4.97 | 5.08 | 5.08 | 2.63% | 142,285 |
| Oct 29, 2026 | 4.84 | 5.04 | 4.84 | 4.95 | 4.95 | 2.06% | 96,940 |
| Oct 28, 2026 | 4.87 | 4.90 | 4.84 | 4.85 | 4.85 | -0.61% | 33,622 |
| Oct 27, 2026 | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | -0.81% | 15,834 |
| Oct 26, 2026 | 4.98 | 4.98 | 4.86 | 4.92 | 4.92 | -0.40% | 36,654 |
| Oct 23, 2026 | 4.89 | 4.95 | 4.82 | 4.94 | 4.94 | -1.00% | 89,947 |
| Oct 22, 2026 | 4.94 | 5.00 | 4.88 | 4.99 | 4.99 | 1.42% | 107,342 |
| Oct 21, 2026 | 4.83 | 5.01 | 4.75 | 4.92 | 4.92 | 3.58% | 113,111 |
| Oct 20, 2026 | 4.82 | 4.87 | 4.73 | 4.75 | 4.75 | -1.14% | 49,874 |
| Oct 19, 2026 | 4.98 | 5.07 | 4.75 | 4.81 | 4.81 | -3.32% | 93,786 |
| Oct 16, 2026 | 5.00 | 5.10 | 4.91 | 4.97 | 4.97 | 0.40% | 59,000 |
| Oct 15, 2026 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | 1.43% | 106,184 |
| Oct 14, 2026 | 4.92 | 4.99 | 4.86 | 4.88 | 4.88 | -0.41% | 53,855 |
| Oct 13, 2026 | 5.17 | 5.26 | 4.86 | 4.90 | 4.90 | -5.22% | 154,744 |
| Oct 12, 2026 | 5.20 | 5.34 | 5.15 | 5.17 | 5.17 | 1.97% | 118,920 |
| Oct 9, 2026 | 5.13 | 5.16 | 5.05 | 5.07 | 5.07 | -0.59% | 62,488 |
| Oct 8, 2026 | 5.45 | 5.45 | 5.06 | 5.10 | 5.10 | -5.73% | 84,455 |
| Oct 7, 2026 | 5.26 | 5.50 | 5.15 | 5.41 | 5.41 | 3.44% | 103,025 |
| Oct 6, 2026 | 5.26 | 5.33 | 5.17 | 5.23 | 5.23 | -0.19% | 49,155 |
| Oct 5, 2026 | 5.52 | 5.58 | 5.21 | 5.24 | 5.24 | -5.24% | 88,545 |
| Oct 2, 2026 | 5.49 | 5.70 | 5.49 | 5.53 | 5.53 | 0.55% | 83,095 |
| Oct 1, 2026 | 5.67 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 38,753 |
| Sep 30, 2026 | 5.80 | 5.82 | 5.60 | 5.70 | 5.70 | 1.24% | 39,347 |
| Sep 29, 2026 | 5.84 | 5.86 | 5.73 | 5.77 | 5.63 | -1.54% | 31,486 |
| Sep 28, 2026 | 5.85 | 6.03 | 5.80 | 5.86 | 5.72 | 0.17% | 37,199 |
| Sep 25, 2026 | 5.80 | 5.92 | 5.80 | 5.85 | 5.71 | 0.69% | 19,775 |
| Sep 24, 2026 | 5.99 | 5.99 | 5.80 | 5.81 | 5.67 | -2.52% | 35,736 |
| Sep 23, 2026 | 6.03 | 6.03 | 5.92 | 5.96 | 5.82 | -1.32% | 50,151 |
| Sep 22, 2026 | 5.95 | 6.07 | 5.95 | 6.04 | 5.89 | 0.83% | 36,803 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.94 | 5.99 | 5.84 | 0.34% | 29,889 |
| Sep 18, 2026 | 5.95 | 6.04 | 5.95 | 5.97 | 5.83 | - | 41,915 |
| Sep 17, 2026 | 6.00 | 6.05 | 5.90 | 5.97 | 5.83 | 0.17% | 41,131 |
| Sep 16, 2026 | 5.96 | 6.04 | 5.85 | 5.96 | 5.82 | 0.85% | 34,693 |
| Sep 15, 2026 | 5.94 | 6.06 | 5.90 | 5.91 | 5.77 | -1.17% | 34,247 |
| Sep 14, 2026 | 6.20 | 6.28 | 5.95 | 5.98 | 5.83 | -4.63% | 51,536 |
| Sep 11, 2026 | 6.30 | 6.38 | 6.22 | 6.27 | 6.12 | -0.32% | 25,072 |
| Sep 10, 2026 | 6.29 | 6.36 | 6.25 | 6.29 | 6.14 | 0.16% | 32,524 |
| Sep 9, 2026 | 6.19 | 6.37 | 6.16 | 6.28 | 6.13 | -0.79% | 31,774 |
| Sep 8, 2026 | 6.40 | 6.42 | 6.30 | 6.33 | 6.18 | -1.86% | 42,681 |
| Sep 4, 2026 | 6.58 | 6.62 | 6.44 | 6.45 | 6.29 | -1.53% | 25,641 |
| Sep 3, 2026 | 6.35 | 6.62 | 6.30 | 6.55 | 6.39 | 4.97% | 57,799 |
| Sep 2, 2026 | 6.31 | 6.31 | 6.13 | 6.24 | 6.09 | 0.48% | 10,260 |
| Sep 1, 2026 | 6.19 | 6.25 | 6.12 | 6.21 | 6.06 | 0.32% | 42,174 |
| Aug 31, 2026 | 6.34 | 6.43 | 6.01 | 6.19 | 6.04 | -2.06% | 69,498 |
| Aug 28, 2026 | 6.35 | 6.48 | 6.24 | 6.32 | 6.17 | - | 56,149 |
| Aug 27, 2026 | 6.35 | 6.41 | 6.23 | 6.32 | 6.17 | -1.71% | 38,015 |
| Aug 26, 2026 | 6.49 | 6.53 | 6.41 | 6.43 | 6.27 | -1.83% | 18,162 |
| Aug 25, 2026 | 6.75 | 6.75 | 6.51 | 6.55 | 6.39 | -1.50% | 47,972 |
| Aug 24, 2026 | 6.61 | 6.70 | 6.55 | 6.65 | 6.49 | 1.53% | 49,391 |
| Aug 21, 2026 | 6.46 | 6.66 | 6.46 | 6.55 | 6.39 | 1.24% | 39,240 |