Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
5.27
-0.02 (-0.38%)
At close: Jun 4, 2026, 4:00 PM EDT
5.30
+0.03 (0.57%)
After-hours: Jun 4, 2026, 7:00 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.26 | 5.38 | 5.25 | 5.27 | 5.27 | -0.38% | 55,285 |
| Jun 3, 2026 | 5.46 | 5.50 | 5.28 | 5.29 | 5.29 | -2.76% | 22,126 |
| Jun 2, 2026 | 5.42 | 5.51 | 5.35 | 5.44 | 5.44 | 0.74% | 82,542 |
| Jun 1, 2026 | 5.32 | 5.45 | 5.30 | 5.40 | 5.40 | 1.69% | 72,689 |
| May 29, 2026 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 1.34% | 63,461 |
| May 28, 2026 | 5.20 | 5.27 | 5.20 | 5.24 | 5.24 | -0.38% | 21,433 |
| May 27, 2026 | 5.15 | 5.34 | 5.15 | 5.26 | 5.26 | 0.96% | 41,092 |
| May 26, 2026 | 5.06 | 5.29 | 5.06 | 5.21 | 5.21 | 2.16% | 155,959 |
| May 22, 2026 | 5.10 | 5.18 | 5.06 | 5.10 | 5.10 | -1.16% | 50,597 |
| May 21, 2026 | 5.26 | 5.32 | 5.08 | 5.16 | 5.16 | -1.90% | 71,273 |
| May 20, 2026 | 5.25 | 5.33 | 5.21 | 5.26 | 5.26 | 0.19% | 62,362 |
| May 19, 2026 | 5.25 | 5.34 | 5.25 | 5.25 | 5.25 | -1.32% | 59,783 |
| May 18, 2026 | 5.31 | 5.34 | 5.26 | 5.32 | 5.32 | 1.14% | 56,584 |
| May 15, 2026 | 5.25 | 5.34 | 5.23 | 5.26 | 5.26 | 0.57% | 64,697 |
| May 14, 2026 | 5.26 | 5.31 | 5.22 | 5.23 | 5.23 | 0.58% | 33,226 |
| May 13, 2026 | 5.20 | 5.33 | 5.10 | 5.20 | 5.20 | - | 70,285 |
| May 12, 2026 | 5.31 | 5.35 | 5.04 | 5.20 | 5.20 | 2.16% | 59,014 |
| May 11, 2026 | 5.41 | 5.41 | 5.08 | 5.09 | 5.09 | -5.91% | 89,586 |
| May 8, 2026 | 5.33 | 5.50 | 5.30 | 5.41 | 5.41 | 2.27% | 35,975 |
| May 7, 2026 | 5.33 | 5.34 | 5.22 | 5.29 | 5.29 | -0.94% | 52,990 |
| May 6, 2026 | 5.36 | 5.40 | 5.30 | 5.34 | 5.34 | - | 49,065 |
| May 5, 2026 | 5.36 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 66,147 |
| May 4, 2026 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -2.02% | 64,367 |
| May 1, 2026 | 5.40 | 5.56 | 5.31 | 5.44 | 5.44 | 0.74% | 30,956 |
| Apr 30, 2026 | 5.35 | 5.60 | 5.25 | 5.40 | 5.40 | 1.50% | 122,208 |
| Apr 29, 2026 | 5.20 | 5.40 | 5.17 | 5.32 | 5.32 | 2.70% | 115,092 |
| Apr 28, 2026 | 5.16 | 5.18 | 5.07 | 5.18 | 5.18 | 0.78% | 49,145 |
| Apr 27, 2026 | 5.14 | 5.25 | 5.11 | 5.14 | 5.14 | -1.15% | 36,248 |
| Apr 24, 2026 | 5.09 | 5.24 | 5.09 | 5.20 | 5.20 | 0.39% | 35,137 |
| Apr 23, 2026 | 5.19 | 5.29 | 5.05 | 5.18 | 5.18 | -0.19% | 65,838 |
| Apr 22, 2026 | 5.16 | 5.19 | 5.06 | 5.19 | 5.19 | 1.57% | 57,652 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.05 | 5.11 | 5.11 | -1.54% | 76,500 |
| Apr 20, 2026 | 5.23 | 5.39 | 5.15 | 5.19 | 5.19 | -1.89% | 101,876 |
| Apr 17, 2026 | 5.28 | 5.41 | 5.21 | 5.29 | 5.29 | 0.57% | 162,285 |
| Apr 16, 2026 | 5.39 | 5.42 | 5.26 | 5.26 | 5.26 | -1.31% | 55,942 |
| Apr 15, 2026 | 5.29 | 5.43 | 5.26 | 5.33 | 5.33 | 1.72% | 115,568 |
| Apr 14, 2026 | 5.33 | 5.44 | 5.20 | 5.24 | 5.24 | -1.50% | 133,862 |
| Apr 13, 2026 | 5.18 | 5.38 | 5.14 | 5.32 | 5.32 | 3.10% | 102,024 |
| Apr 10, 2026 | 5.08 | 5.24 | 5.04 | 5.16 | 5.16 | 2.58% | 153,819 |
| Apr 9, 2026 | 4.91 | 5.08 | 4.84 | 5.03 | 5.03 | 2.44% | 129,105 |
| Apr 8, 2026 | 5.08 | 5.12 | 4.85 | 4.91 | 4.91 | -1.21% | 161,199 |
| Apr 7, 2026 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | -1.97% | 80,401 |
| Apr 6, 2026 | 5.02 | 5.20 | 4.98 | 5.07 | 5.07 | 0.60% | 257,773 |
| Apr 2, 2026 | 4.96 | 5.08 | 4.84 | 5.04 | 5.04 | 0.80% | 146,280 |
| Apr 1, 2026 | 4.91 | 5.30 | 4.90 | 5.00 | 5.00 | 1.63% | 226,698 |
| Mar 31, 2026 | 4.92 | 5.05 | 4.71 | 4.92 | 4.92 | 1.23% | 231,092 |
| Mar 30, 2026 | 5.04 | 5.31 | 4.95 | 5.00 | 4.86 | 1.83% | 320,801 |
| Mar 27, 2026 | 4.99 | 5.07 | 4.79 | 4.91 | 4.77 | - | 165,307 |
| Mar 26, 2026 | 4.95 | 5.12 | 4.84 | 4.91 | 4.77 | -0.41% | 210,389 |
| Mar 25, 2026 | 5.12 | 5.20 | 4.92 | 4.93 | 4.79 | -2.38% | 328,514 |