Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
11.91
-0.13 (-1.08%)
Jun 27, 2025, 4:00 PM - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.08 | 12.22 | 11.80 | 11.91 | 11.91 | -1.08% | 26,394 |
| Jun 26, 2025 | 12.17 | 12.22 | 11.92 | 12.04 | 12.04 | -0.82% | 20,597 |
| Jun 25, 2025 | 12.25 | 12.47 | 11.93 | 12.14 | 12.14 | -0.49% | 41,423 |
| Jun 24, 2025 | 12.18 | 12.45 | 12.03 | 12.20 | 12.20 | 0.16% | 57,466 |
| Jun 23, 2025 | 12.03 | 12.35 | 12.03 | 12.18 | 12.18 | 0.58% | 107,550 |
| Jun 20, 2025 | 11.90 | 12.27 | 11.82 | 12.11 | 12.11 | 0.75% | 72,297 |
| Jun 18, 2025 | 12.00 | 12.16 | 11.70 | 12.02 | 12.02 | -1.07% | 119,446 |
| Jun 17, 2025 | 12.11 | 12.25 | 12.04 | 12.15 | 12.15 | -0.49% | 53,560 |
| Jun 16, 2025 | 12.10 | 12.25 | 11.90 | 12.21 | 12.21 | 2.61% | 77,526 |
| Jun 13, 2025 | 11.81 | 12.00 | 11.80 | 11.90 | 11.90 | 0.51% | 30,647 |
| Jun 12, 2025 | 11.95 | 12.00 | 11.80 | 11.84 | 11.84 | -0.92% | 20,760 |
| Jun 11, 2025 | 11.72 | 12.00 | 11.70 | 11.95 | 11.95 | 0.76% | 25,405 |
| Jun 10, 2025 | 11.85 | 11.90 | 11.75 | 11.86 | 11.86 | -0.17% | 19,780 |
| Jun 9, 2025 | 11.96 | 11.99 | 11.78 | 11.88 | 11.88 | -0.42% | 28,543 |
| Jun 6, 2025 | 11.85 | 11.95 | 11.73 | 11.93 | 11.93 | 0.76% | 15,583 |
| Jun 5, 2025 | 11.69 | 11.90 | 11.67 | 11.84 | 11.84 | 1.28% | 35,189 |
| Jun 4, 2025 | 11.77 | 11.86 | 11.29 | 11.69 | 11.69 | -0.55% | 67,995 |
| Jun 3, 2025 | 11.88 | 11.90 | 11.70 | 11.76 | 11.76 | -0.80% | 18,707 |
| Jun 2, 2025 | 12.00 | 12.16 | 11.52 | 11.85 | 11.85 | -1.25% | 19,253 |
| May 30, 2025 | 11.85 | 12.00 | 11.76 | 12.00 | 12.00 | 1.01% | 19,932 |
| May 29, 2025 | 11.76 | 11.92 | 11.76 | 11.88 | 11.88 | 1.19% | 25,779 |
| May 28, 2025 | 11.78 | 11.92 | 11.55 | 11.74 | 11.74 | 0.43% | 17,493 |
| May 27, 2025 | 11.87 | 11.93 | 11.53 | 11.69 | 11.69 | -1.18% | 57,418 |
| May 23, 2025 | 11.62 | 11.87 | 11.52 | 11.83 | 11.83 | 2.69% | 36,574 |
| May 22, 2025 | 11.31 | 11.69 | 11.26 | 11.52 | 11.52 | 0.88% | 53,334 |
| May 21, 2025 | 11.54 | 11.63 | 11.27 | 11.42 | 11.42 | 0.18% | 20,030 |
| May 20, 2025 | 11.51 | 11.73 | 11.31 | 11.40 | 11.40 | -0.96% | 58,112 |
| May 19, 2025 | 11.48 | 11.65 | 11.48 | 11.51 | 11.51 | 0.70% | 17,868 |
| May 16, 2025 | 11.68 | 11.74 | 11.36 | 11.43 | 11.43 | -1.89% | 25,980 |
| May 15, 2025 | 11.53 | 11.71 | 11.35 | 11.65 | 11.65 | 2.19% | 25,396 |
| May 14, 2025 | 11.68 | 11.68 | 11.35 | 11.40 | 11.40 | -0.96% | 17,467 |
| May 13, 2025 | 11.60 | 11.70 | 11.51 | 11.51 | 11.51 | -0.86% | 23,175 |
| May 12, 2025 | 11.73 | 11.92 | 11.44 | 11.61 | 11.61 | 0.17% | 63,565 |
| May 9, 2025 | 11.31 | 11.90 | 11.31 | 11.59 | 11.59 | 1.85% | 36,566 |
| May 8, 2025 | 11.35 | 11.50 | 11.35 | 11.38 | 11.38 | -0.09% | 30,591 |
| May 7, 2025 | 11.63 | 11.63 | 11.27 | 11.39 | 11.39 | -2.06% | 39,555 |
| May 6, 2025 | 11.94 | 11.99 | 11.50 | 11.63 | 11.63 | -2.51% | 21,240 |
| May 5, 2025 | 11.70 | 12.01 | 11.63 | 11.93 | 11.93 | 2.40% | 38,046 |
| May 2, 2025 | 12.21 | 12.32 | 11.49 | 11.65 | 11.65 | -4.12% | 78,651 |
| May 1, 2025 | 12.54 | 12.60 | 12.15 | 12.15 | 12.15 | -3.19% | 34,359 |
| Apr 30, 2025 | 12.30 | 12.70 | 12.09 | 12.55 | 12.55 | 2.20% | 107,610 |
| Apr 29, 2025 | 11.46 | 12.35 | 11.46 | 12.28 | 12.28 | 8.19% | 93,677 |
| Apr 28, 2025 | 11.39 | 11.44 | 11.25 | 11.35 | 11.35 | 0.09% | 39,067 |
| Apr 25, 2025 | 11.51 | 11.65 | 11.26 | 11.34 | 11.34 | -2.49% | 45,928 |
| Apr 24, 2025 | 11.70 | 11.92 | 11.50 | 11.63 | 11.63 | 0.09% | 20,673 |
| Apr 23, 2025 | 11.86 | 11.88 | 11.40 | 11.62 | 11.62 | -0.85% | 23,203 |
| Apr 22, 2025 | 11.30 | 11.80 | 11.26 | 11.72 | 11.72 | 3.90% | 33,375 |
| Apr 21, 2025 | 11.25 | 11.34 | 11.17 | 11.28 | 11.28 | -0.62% | 28,237 |
| Apr 17, 2025 | 11.23 | 11.46 | 11.23 | 11.35 | 11.35 | 0.09% | 15,680 |
| Apr 16, 2025 | 11.21 | 11.48 | 11.16 | 11.34 | 11.34 | 0.35% | 22,918 |