Greystone Housing Impact Investors LP GHI
NYSE · United States · Finance
$5.50-0.20 (-3.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.50 | -3.51% | $5.67 | $5.70 | $5.50 | 38.80K |
| 2026-09-30 | $5.70 | -1.21% | $5.80 | $5.82 | $5.60 | 39.30K |
| 2026-09-29 | $5.77 | -1.54% | $5.84 | $5.86 | $5.73 | 31.50K |
| 2026-09-28 | $5.86 | +0.17% | $5.85 | $6.03 | $5.80 | 37.20K |
| 2026-09-25 | $5.85 | +0.69% | $5.80 | $5.92 | $5.80 | 19.80K |
| 2026-09-24 | $5.81 | -2.52% | $5.99 | $5.99 | $5.80 | 35.70K |
| 2026-09-23 | $5.96 | -1.32% | $6.03 | $6.03 | $5.92 | 50.10K |
| 2026-09-22 | $6.04 | +0.83% | $5.95 | $6.07 | $5.95 | 36.80K |
| 2026-09-21 | $5.99 | +0.34% | $6.04 | $6.04 | $5.94 | 29.90K |
| 2026-09-18 | $5.97 | 0.00% | $5.95 | $6.04 | $5.95 | 41.50K |
| 2026-09-17 | $5.97 | +0.17% | $6.00 | $6.05 | $5.90 | 41.10K |
| 2026-09-16 | $5.96 | +0.85% | $5.96 | $6.04 | $5.85 | 34.70K |
| 2026-09-15 | $5.91 | -1.17% | $5.94 | $6.06 | $5.90 | 34.10K |
| 2026-09-14 | $5.98 | -4.63% | $6.20 | $6.28 | $5.95 | 51.50K |
| 2026-09-11 | $6.27 | -0.32% | $6.30 | $6.38 | $6.22 | 25.10K |
| 2026-09-10 | $6.29 | +0.16% | $6.29 | $6.36 | $6.25 | 32.50K |
| 2026-09-09 | $6.28 | -0.79% | $6.19 | $6.36 | $6.16 | 31.80K |
| 2026-09-08 | $6.33 | -1.86% | $6.40 | $6.42 | $6.30 | 42.60K |
| 2026-09-04 | $6.45 | -1.53% | $6.58 | $6.62 | $6.44 | 25.60K |
| 2026-09-03 | $6.55 | +4.97% | $6.35 | $6.62 | $6.30 | 57.80K |
| 2026-09-02 | $6.24 | +0.48% | $6.31 | $6.31 | $6.13 | 10.30K |
| 2026-09-01 | $6.21 | +0.32% | $6.19 | $6.25 | $6.12 | 42.20K |
| 2026-08-31 | $6.19 | -2.06% | $6.34 | $6.43 | $6.01 | 69.50K |
| 2026-08-28 | $6.32 | 0.00% | $6.35 | $6.48 | $6.24 | 55.90K |
| 2026-08-27 | $6.32 | -1.71% | $6.35 | $6.41 | $6.23 | 38.00K |
| 2026-08-26 | $6.43 | -1.83% | $6.49 | $6.53 | $6.41 | 18.20K |
| 2026-08-25 | $6.55 | -1.50% | $6.75 | $6.75 | $6.51 | 48.00K |
| 2026-08-24 | $6.65 | +1.53% | $6.61 | $6.70 | $6.55 | 49.40K |
| 2026-08-21 | $6.55 | +1.24% | $6.46 | $6.66 | $6.46 | 39.20K |
| 2026-08-20 | $6.47 | -4.15% | $6.68 | $6.72 | $6.41 | 50.50K |
| 2026-08-19 | $6.75 | +1.96% | $6.65 | $6.76 | $6.59 | 91.30K |
| 2026-08-18 | $6.62 | +12.59% | $5.98 | $6.62 | $5.97 | 164.40K |
| 2026-08-17 | $5.88 | -1.51% | $5.96 | $6.06 | $5.77 | 168.40K |
| 2026-08-14 | $5.97 | -2.61% | $6.16 | $6.16 | $5.96 | 57.50K |
| 2026-08-13 | $6.13 | +2.34% | $6.00 | $6.19 | $6.00 | 70.80K |
| 2026-08-12 | $5.99 | +4.90% | $5.74 | $6.00 | $5.70 | 70.50K |
| 2026-08-11 | $5.71 | 0.00% | $5.66 | $5.77 | $5.61 | 51.70K |
| 2026-08-10 | $5.71 | -0.70% | $5.80 | $5.80 | $5.64 | 74.80K |
| 2026-08-07 | $5.75 | -0.52% | $5.84 | $5.87 | $5.72 | 26.50K |
| 2026-08-06 | $5.78 | -0.34% | $5.78 | $5.86 | $5.74 | 64.30K |
| 2026-08-05 | $5.80 | -2.19% | $5.90 | $5.96 | $5.76 | 47.40K |
| 2026-08-04 | $5.93 | +0.17% | $5.94 | $6.04 | $5.90 | 31.80K |
| 2026-08-03 | $5.92 | +2.78% | $5.89 | $6.18 | $5.81 | 144.10K |
| 2026-07-31 | $5.76 | +5.49% | $5.52 | $6.05 | $5.52 | 220.60K |
| 2026-07-30 | $5.46 | +4.00% | $5.29 | $5.49 | $5.29 | 66.20K |
| 2026-07-29 | $5.25 | -1.32% | $5.32 | $5.34 | $5.21 | 34.60K |
| 2026-07-28 | $5.32 | 0.00% | $5.39 | $5.39 | $5.27 | 80.90K |
| 2026-07-27 | $5.32 | +3.91% | $5.16 | $5.50 | $5.16 | 92.10K |
| 2026-07-24 | $5.12 | +2.20% | $4.96 | $5.14 | $4.96 | 51.50K |
| 2026-07-23 | $5.01 | -2.53% | $5.19 | $5.19 | $4.86 | 120.70K |
| 2026-07-22 | $5.14 | -2.47% | $5.24 | $5.24 | $5.14 | 42.60K |
| 2026-07-21 | $5.27 | +1.15% | $5.25 | $5.31 | $5.23 | 27.70K |
| 2026-07-20 | $5.21 | -0.38% | $5.24 | $5.27 | $5.16 | 52.70K |
| 2026-07-17 | $5.23 | -0.38% | $5.24 | $5.28 | $5.19 | 29.40K |
| 2026-07-16 | $5.25 | +0.38% | $5.27 | $5.29 | $5.24 | 18.90K |
| 2026-07-15 | $5.23 | -2.06% | $5.27 | $5.34 | $5.15 | 59.50K |
| 2026-07-14 | $5.34 | +1.14% | $5.36 | $5.46 | $5.28 | 51.80K |
| 2026-07-13 | $5.28 | -1.86% | $5.43 | $5.45 | $5.26 | 54.30K |
| 2026-07-10 | $5.38 | -0.55% | $5.38 | $5.44 | $5.37 | 14.50K |
| 2026-07-09 | $5.41 | +0.19% | $5.41 | $5.45 | $5.33 | 34.20K |
| 2026-07-08 | $5.40 | -2.88% | $5.56 | $5.60 | $5.40 | 44.00K |
| 2026-07-07 | $5.56 | -3.47% | $5.74 | $5.74 | $5.47 | 61.40K |
| 2026-07-06 | $5.76 | -3.36% | $6.06 | $6.07 | $5.73 | 63.90K |
| 2026-07-02 | $5.96 | +1.36% | $5.90 | $6.00 | $5.71 | 51.60K |
| 2026-07-01 | $5.88 | +1.38% | $5.85 | $5.91 | $5.78 | 23.20K |
| 2026-06-30 | $5.80 | -3.97% | $5.83 | $5.92 | $5.80 | 41.90K |
| 2026-06-29 | $6.04 | +4.50% | $5.83 | $6.11 | $5.83 | 86.90K |
| 2026-06-26 | $5.78 | +0.87% | $5.73 | $6.10 | $5.70 | 80.00K |
| 2026-06-25 | $5.73 | -2.22% | $5.88 | $5.93 | $5.71 | 48.30K |
| 2026-06-24 | $5.86 | -1.35% | $5.96 | $6.00 | $5.80 | 25.00K |
| 2026-06-23 | $5.94 | +4.95% | $5.45 | $6.16 | $5.45 | 282.00K |
| 2026-06-22 | $5.66 | +9.06% | $5.31 | $5.66 | $5.31 | 183.30K |
| 2026-06-18 | $5.19 | -0.57% | $5.20 | $5.25 | $5.18 | 42.70K |
| 2026-06-17 | $5.22 | +0.38% | $5.21 | $5.35 | $5.21 | 57.50K |
| 2026-06-16 | $5.20 | -0.19% | $5.15 | $5.32 | $5.15 | 53.80K |
| 2026-06-15 | $5.21 | +1.17% | $5.15 | $5.33 | $5.15 | 77.80K |
| 2026-06-12 | $5.15 | -0.19% | $5.16 | $5.27 | $5.13 | 39.60K |
| 2026-06-11 | $5.16 | +0.39% | $5.11 | $5.22 | $5.05 | 36.00K |
| 2026-06-10 | $5.14 | -0.39% | $5.16 | $5.24 | $5.14 | 42.40K |
| 2026-06-09 | $5.16 | -0.19% | $5.15 | $5.21 | $5.10 | 26.90K |
| 2026-06-08 | $5.17 | +0.39% | $5.25 | $5.25 | $5.15 | 23.60K |
| 2026-06-05 | $5.15 | -2.28% | $5.26 | $5.28 | $5.14 | 34.00K |
| 2026-06-04 | $5.27 | -0.38% | $5.26 | $5.38 | $5.25 | 55.30K |
| 2026-06-03 | $5.29 | -2.76% | $5.46 | $5.50 | $5.28 | 22.10K |
| 2026-06-02 | $5.44 | +0.74% | $5.42 | $5.51 | $5.35 | 82.60K |
| 2026-06-01 | $5.40 | +1.69% | $5.32 | $5.45 | $5.30 | 72.70K |
| 2026-05-29 | $5.31 | +1.34% | $5.21 | $5.32 | $5.21 | 63.50K |
| 2026-05-28 | $5.24 | -0.38% | $5.20 | $5.27 | $5.20 | 21.40K |
| 2026-05-27 | $5.26 | +0.96% | $5.15 | $5.34 | $5.15 | 41.10K |
| 2026-05-26 | $5.21 | +2.16% | $5.06 | $5.29 | $5.06 | 156.00K |