Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
10.45
+0.01 (0.10%)
Aug 15, 2025, 4:00 PM - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.45 | 10.58 | 10.39 | 10.45 | 10.45 | 0.10% | 21,192 |
| Aug 14, 2025 | 10.38 | 10.50 | 10.35 | 10.44 | 10.44 | -0.25% | 45,690 |
| Aug 13, 2025 | 10.55 | 10.65 | 10.37 | 10.47 | 10.47 | -0.89% | 57,124 |
| Aug 12, 2025 | 10.48 | 10.60 | 10.38 | 10.56 | 10.56 | 1.64% | 39,328 |
| Aug 11, 2025 | 10.39 | 10.55 | 10.34 | 10.39 | 10.39 | 0.68% | 82,307 |
| Aug 8, 2025 | 10.32 | 10.42 | 10.15 | 10.32 | 10.32 | 0.68% | 65,040 |
| Aug 7, 2025 | 10.70 | 10.74 | 10.15 | 10.25 | 10.25 | -4.30% | 152,597 |
| Aug 6, 2025 | 10.80 | 10.86 | 10.71 | 10.71 | 10.71 | -1.11% | 34,474 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.81 | 10.83 | 10.83 | -0.64% | 38,386 |
| Aug 4, 2025 | 11.02 | 11.14 | 10.88 | 10.90 | 10.90 | -1.00% | 59,822 |
| Aug 1, 2025 | 11.08 | 11.24 | 10.98 | 11.01 | 11.01 | -0.18% | 35,991 |
| Jul 31, 2025 | 11.30 | 11.45 | 10.99 | 11.03 | 11.03 | -1.43% | 64,573 |
| Jul 30, 2025 | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | 3.44% | 68,435 |
| Jul 29, 2025 | 10.96 | 10.98 | 10.81 | 10.82 | 10.82 | -1.39% | 29,290 |
| Jul 28, 2025 | 10.95 | 11.04 | 10.88 | 10.97 | 10.97 | -0.36% | 68,043 |
| Jul 25, 2025 | 11.04 | 11.07 | 10.91 | 11.01 | 11.01 | -0.99% | 43,621 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.05 | 11.12 | 11.12 | - | 29,241 |
| Jul 23, 2025 | 11.03 | 11.17 | 10.92 | 11.12 | 11.12 | 0.91% | 32,300 |
| Jul 22, 2025 | 11.18 | 11.21 | 10.98 | 11.02 | 11.02 | -0.63% | 63,085 |
| Jul 21, 2025 | 11.23 | 11.35 | 11.05 | 11.09 | 11.09 | -0.89% | 62,857 |
| Jul 18, 2025 | 11.15 | 11.26 | 11.15 | 11.19 | 11.19 | -0.18% | 25,195 |
| Jul 17, 2025 | 11.28 | 11.46 | 11.15 | 11.21 | 11.21 | -1.23% | 28,267 |
| Jul 16, 2025 | 11.40 | 11.49 | 11.22 | 11.35 | 11.35 | -0.18% | 38,990 |
| Jul 15, 2025 | 11.52 | 11.54 | 11.29 | 11.37 | 11.37 | -1.13% | 43,942 |
| Jul 14, 2025 | 11.51 | 11.58 | 11.20 | 11.50 | 11.50 | -0.52% | 69,922 |
| Jul 11, 2025 | 11.63 | 11.76 | 11.51 | 11.56 | 11.56 | -0.43% | 8,348 |
| Jul 10, 2025 | 11.81 | 11.96 | 11.61 | 11.61 | 11.61 | -2.35% | 24,997 |
| Jul 9, 2025 | 11.52 | 12.00 | 11.52 | 11.89 | 11.89 | 3.30% | 51,044 |
| Jul 8, 2025 | 11.60 | 11.81 | 11.51 | 11.51 | 11.51 | -0.86% | 35,037 |
| Jul 7, 2025 | 11.53 | 11.66 | 11.53 | 11.61 | 11.61 | 1.13% | 43,379 |
| Jul 3, 2025 | 11.55 | 11.64 | 11.47 | 11.48 | 11.48 | -1.54% | 28,162 |
| Jul 2, 2025 | 11.35 | 11.67 | 11.28 | 11.66 | 11.66 | 3.28% | 32,830 |
| Jul 1, 2025 | 11.26 | 11.46 | 11.16 | 11.29 | 11.29 | -0.27% | 88,481 |
| Jun 30, 2025 | 11.59 | 11.59 | 11.10 | 11.32 | 11.32 | -4.95% | 82,684 |
| Jun 27, 2025 | 12.08 | 12.22 | 11.80 | 11.91 | 11.60 | -1.08% | 26,444 |
| Jun 26, 2025 | 12.17 | 12.22 | 11.92 | 12.04 | 11.73 | -0.82% | 20,597 |
| Jun 25, 2025 | 12.25 | 12.47 | 11.93 | 12.14 | 11.83 | -0.49% | 41,423 |
| Jun 24, 2025 | 12.18 | 12.45 | 12.03 | 12.20 | 11.89 | 0.16% | 57,466 |
| Jun 23, 2025 | 12.03 | 12.35 | 12.03 | 12.18 | 11.87 | 0.58% | 107,550 |
| Jun 20, 2025 | 11.90 | 12.27 | 11.82 | 12.11 | 11.80 | 0.75% | 72,297 |
| Jun 18, 2025 | 12.00 | 12.16 | 11.70 | 12.02 | 11.71 | -1.07% | 119,446 |
| Jun 17, 2025 | 12.11 | 12.25 | 12.04 | 12.15 | 11.84 | -0.49% | 53,560 |
| Jun 16, 2025 | 12.10 | 12.25 | 11.90 | 12.21 | 11.90 | 2.61% | 77,526 |
| Jun 13, 2025 | 11.81 | 12.00 | 11.80 | 11.90 | 11.59 | 0.51% | 30,647 |
| Jun 12, 2025 | 11.95 | 12.00 | 11.80 | 11.84 | 11.53 | -0.92% | 20,760 |
| Jun 11, 2025 | 11.72 | 12.00 | 11.70 | 11.95 | 11.64 | 0.76% | 25,405 |
| Jun 10, 2025 | 11.85 | 11.90 | 11.75 | 11.86 | 11.55 | -0.17% | 19,780 |
| Jun 9, 2025 | 11.96 | 11.99 | 11.78 | 11.88 | 11.57 | -0.42% | 28,543 |
| Jun 6, 2025 | 11.85 | 11.95 | 11.73 | 11.93 | 11.62 | 0.76% | 15,583 |
| Jun 5, 2025 | 11.69 | 11.90 | 11.67 | 11.84 | 11.53 | 1.28% | 35,189 |