Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
6.01
+0.04 (0.74%)
Sep 21, 2026, 10:31 AM EDT - Market open
GHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.95 | 6.04 | 5.95 | 5.97 | 5.97 | - | 41,513 |
| Sep 17, 2026 | 6.00 | 6.05 | 5.90 | 5.97 | 5.97 | 0.17% | 41,129 |
| Sep 16, 2026 | 5.96 | 6.04 | 5.85 | 5.96 | 5.96 | 0.85% | 34,688 |
| Sep 15, 2026 | 5.94 | 6.06 | 5.90 | 5.91 | 5.91 | -1.17% | 34,142 |
| Sep 14, 2026 | 6.20 | 6.28 | 5.95 | 5.98 | 5.98 | -4.63% | 51,532 |
| Sep 11, 2026 | 6.30 | 6.38 | 6.22 | 6.27 | 6.27 | -0.32% | 25,069 |
| Sep 10, 2026 | 6.29 | 6.36 | 6.25 | 6.29 | 6.29 | 0.16% | 32,519 |
| Sep 9, 2026 | 6.19 | 6.37 | 6.16 | 6.28 | 6.28 | -0.79% | 31,773 |
| Sep 8, 2026 | 6.40 | 6.42 | 6.30 | 6.33 | 6.33 | -1.86% | 42,608 |
| Sep 4, 2026 | 6.58 | 6.62 | 6.44 | 6.45 | 6.45 | -1.53% | 25,631 |
| Sep 3, 2026 | 6.35 | 6.62 | 6.30 | 6.55 | 6.55 | 4.97% | 57,776 |
| Sep 2, 2026 | 6.31 | 6.31 | 6.13 | 6.24 | 6.24 | 0.48% | 10,030 |
| Sep 1, 2026 | 6.19 | 6.25 | 6.12 | 6.21 | 6.21 | 0.32% | 42,172 |
| Aug 31, 2026 | 6.34 | 6.43 | 6.01 | 6.19 | 6.19 | -2.06% | 69,496 |
| Aug 28, 2026 | 6.35 | 6.48 | 6.24 | 6.32 | 6.32 | - | 55,932 |
| Aug 27, 2026 | 6.35 | 6.41 | 6.23 | 6.32 | 6.32 | -1.71% | 38,011 |
| Aug 26, 2026 | 6.49 | 6.53 | 6.41 | 6.43 | 6.43 | -1.83% | 18,156 |
| Aug 25, 2026 | 6.75 | 6.75 | 6.51 | 6.55 | 6.55 | -1.50% | 47,969 |
| Aug 24, 2026 | 6.61 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 49,389 |
| Aug 21, 2026 | 6.46 | 6.66 | 6.46 | 6.55 | 6.55 | 1.24% | 39,210 |
| Aug 20, 2026 | 6.68 | 6.72 | 6.41 | 6.47 | 6.47 | -4.15% | 50,524 |
| Aug 19, 2026 | 6.65 | 6.76 | 6.59 | 6.75 | 6.75 | 1.96% | 91,288 |
| Aug 18, 2026 | 5.98 | 6.62 | 5.97 | 6.62 | 6.62 | 12.59% | 164,324 |
| Aug 17, 2026 | 5.96 | 6.06 | 5.77 | 5.88 | 5.88 | -1.51% | 168,218 |
| Aug 14, 2026 | 6.16 | 6.16 | 5.96 | 5.97 | 5.97 | -2.61% | 57,501 |
| Aug 13, 2026 | 6.00 | 6.19 | 6.00 | 6.13 | 6.13 | 2.34% | 70,802 |
| Aug 12, 2026 | 5.74 | 6.00 | 5.70 | 5.99 | 5.99 | 4.90% | 70,482 |
| Aug 11, 2026 | 5.66 | 5.77 | 5.61 | 5.71 | 5.71 | - | 51,687 |
| 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 |