Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
6.68
-0.06 (-0.89%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.03 (0.45%)
After-hours: Dec 5, 2025, 7:00 PM EST
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.80 | 6.86 | 6.57 | 6.68 | 6.68 | -0.89% | 93,646 |
| Dec 4, 2025 | 6.82 | 6.82 | 6.61 | 6.74 | 6.74 | -0.44% | 46,040 |
| Dec 3, 2025 | 6.52 | 6.84 | 6.40 | 6.77 | 6.77 | 3.83% | 178,044 |
| Dec 2, 2025 | 6.66 | 6.73 | 6.50 | 6.52 | 6.52 | -1.81% | 241,120 |
| Dec 1, 2025 | 6.98 | 7.03 | 6.63 | 6.64 | 6.64 | -5.95% | 174,324 |
| Nov 28, 2025 | 6.77 | 7.12 | 6.77 | 7.06 | 7.06 | 3.98% | 110,014 |
| Nov 26, 2025 | 6.70 | 6.85 | 6.56 | 6.79 | 6.79 | 0.89% | 144,248 |
| Nov 25, 2025 | 6.46 | 6.85 | 6.38 | 6.73 | 6.73 | 3.54% | 199,821 |
| Nov 24, 2025 | 6.12 | 6.61 | 6.01 | 6.50 | 6.50 | 5.86% | 250,214 |
| Nov 21, 2025 | 6.18 | 6.30 | 6.11 | 6.14 | 6.14 | -1.29% | 164,062 |
| Nov 20, 2025 | 6.41 | 6.43 | 6.18 | 6.22 | 6.22 | -2.51% | 234,887 |
| Nov 19, 2025 | 6.52 | 6.55 | 6.38 | 6.38 | 6.38 | -2.15% | 83,493 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.31 | 6.52 | 6.52 | -0.61% | 148,029 |
| Nov 17, 2025 | 6.63 | 6.77 | 6.53 | 6.56 | 6.56 | -0.91% | 226,506 |
| Nov 14, 2025 | 6.86 | 6.88 | 6.57 | 6.62 | 6.62 | -3.78% | 176,954 |
| Nov 13, 2025 | 6.85 | 7.05 | 6.81 | 6.88 | 6.88 | -0.29% | 158,561 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.76 | 6.90 | 6.90 | -2.27% | 230,124 |
| Nov 11, 2025 | 7.15 | 7.15 | 6.98 | 7.06 | 7.06 | -0.98% | 141,446 |
| Nov 10, 2025 | 7.09 | 7.31 | 6.96 | 7.13 | 7.13 | 0.99% | 208,378 |
| Nov 7, 2025 | 7.43 | 7.50 | 6.98 | 7.06 | 7.06 | -3.95% | 215,058 |
| Nov 6, 2025 | 8.08 | 8.14 | 7.35 | 7.35 | 7.35 | -10.80% | 272,707 |
| Nov 5, 2025 | 8.41 | 8.45 | 8.23 | 8.24 | 8.24 | -2.37% | 65,295 |
| Nov 4, 2025 | 8.28 | 8.45 | 8.25 | 8.44 | 8.44 | 1.93% | 107,263 |
| Nov 3, 2025 | 8.30 | 8.36 | 8.21 | 8.28 | 8.28 | 0.12% | 175,805 |
| Oct 31, 2025 | 8.31 | 8.49 | 8.21 | 8.27 | 8.27 | 0.12% | 119,430 |
| Oct 30, 2025 | 8.30 | 8.58 | 8.20 | 8.26 | 8.26 | -1.78% | 212,660 |
| Oct 29, 2025 | 8.67 | 8.68 | 8.40 | 8.41 | 8.41 | -2.89% | 193,115 |
| Oct 28, 2025 | 8.65 | 8.72 | 8.58 | 8.66 | 8.66 | 0.23% | 53,566 |
| Oct 27, 2025 | 8.56 | 8.70 | 8.45 | 8.64 | 8.64 | 0.93% | 162,178 |
| Oct 24, 2025 | 8.74 | 8.82 | 8.55 | 8.56 | 8.56 | -1.95% | 129,958 |
| Oct 23, 2025 | 8.91 | 8.99 | 8.72 | 8.73 | 8.73 | -2.02% | 172,314 |
| Oct 22, 2025 | 8.90 | 9.05 | 8.90 | 8.91 | 8.91 | -0.67% | 123,251 |
| Oct 21, 2025 | 9.20 | 9.38 | 8.92 | 8.97 | 8.97 | -2.61% | 152,486 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.20 | 9.21 | 9.21 | -1.92% | 103,020 |
| Oct 17, 2025 | 9.52 | 9.58 | 9.18 | 9.39 | 9.39 | -2.19% | 151,036 |
| Oct 16, 2025 | 9.84 | 9.85 | 9.50 | 9.60 | 9.60 | -1.74% | 112,927 |
| Oct 15, 2025 | 9.89 | 9.98 | 9.75 | 9.77 | 9.77 | -1.61% | 97,346 |
| Oct 14, 2025 | 9.95 | 10.07 | 9.86 | 9.93 | 9.93 | -0.30% | 158,010 |
| Oct 13, 2025 | 10.01 | 10.14 | 9.96 | 9.96 | 9.96 | -1.97% | 94,530 |
| Oct 10, 2025 | 10.03 | 10.20 | 9.98 | 10.16 | 10.16 | 0.59% | 112,223 |
| Oct 9, 2025 | 10.18 | 10.32 | 10.05 | 10.10 | 10.10 | -1.27% | 95,207 |
| Oct 8, 2025 | 10.29 | 10.33 | 10.20 | 10.23 | 10.23 | -0.39% | 48,484 |
| Oct 7, 2025 | 10.42 | 10.43 | 10.23 | 10.27 | 10.27 | -0.96% | 74,461 |
| Oct 6, 2025 | 10.19 | 10.44 | 10.15 | 10.37 | 10.37 | 1.87% | 103,260 |
| Oct 3, 2025 | 10.29 | 10.30 | 10.10 | 10.18 | 10.18 | -0.68% | 63,221 |
| Oct 2, 2025 | 10.29 | 10.46 | 10.20 | 10.25 | 10.25 | -0.49% | 84,585 |
| Oct 1, 2025 | 10.30 | 10.53 | 10.17 | 10.30 | 10.30 | - | 37,532 |
| Sep 30, 2025 | 10.46 | 10.55 | 10.25 | 10.30 | 10.30 | -4.10% | 110,488 |
| Sep 29, 2025 | 10.69 | 10.79 | 10.63 | 10.74 | 10.44 | 1.13% | 75,596 |
| Sep 26, 2025 | 10.46 | 10.68 | 10.44 | 10.62 | 10.32 | 1.53% | 50,933 |