Greystone Housing Impact Investors LP - GHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	11.26	11.29	11.29	11.46	11.16	88,480
June 30, 2025	11.59	11.32	11.32	11.59	11.1	82,684
June 27, 2025	12.08	11.91	11.91	12.22	11.8	26,444
June 26, 2025	12.17	12.04	12.04	12.22	11.92	20,600
June 25, 2025	12.25	12.14	12.14	12.47	11.93	41,423
June 24, 2025	12.18	12.2	12.2	12.45	12.03	57,500
June 23, 2025	12.03	12.18	12.18	12.35	12.03	107,550
June 20, 2025	11.9	12.11	12.11	12.27	11.82	72,300
June 18, 2025	12	12.02	12.02	12.16	11.7	119,446
June 17, 2025	12.11	12.15	12.15	12.25	12.04	53,600
June 16, 2025	12.1	12.21	12.21	12.25	11.9	77,526
June 13, 2025	11.81	11.9	11.9	12	11.8	30,647
June 12, 2025	11.95	11.84	11.84	12	11.8	20,800
June 11, 2025	11.72	11.95	11.95	12	11.7	25,405
June 10, 2025	11.85	11.86	11.86	11.9	11.75	19,800
June 09, 2025	11.96	11.88	11.88	11.99	11.78	28,543
June 06, 2025	11.85	11.93	11.93	11.95	11.73	15,600
June 05, 2025	11.69	11.84	11.84	11.9	11.67	35,200
June 04, 2025	11.77	11.69	11.69	11.86	11.29	68,000
June 03, 2025	11.88	11.76	11.76	11.9	11.7	18,707
June 02, 2025	12	11.85	11.85	12.16	11.52	19,300
May 30, 2025	11.85	12	12	12	11.76	19,932
May 29, 2025	11.76	11.88	11.88	11.92	11.76	25,800
May 28, 2025	11.78	11.74	11.74	11.92	11.55	17,500
May 27, 2025	11.87	11.69	11.69	11.93	11.53	57,418
May 23, 2025	11.62	11.83	11.83	11.87	11.52	36,321
May 22, 2025	11.31	11.52	11.52	11.69	11.26	53,259
May 21, 2025	11.54	11.42	11.31	11.63	11.27	19,438
May 20, 2025	11.51	11.4	11.4	11.73	11.31	58,112
May 19, 2025	11.48	11.51	11.51	11.65	11.48	17,900
May 16, 2025	11.68	11.43	11.43	11.74	11.36	26,000
May 15, 2025	11.53	11.65	11.65	11.71	11.35	25,400
May 14, 2025	11.68	11.4	11.4	11.68	11.35	17,467
May 13, 2025	11.6	11.51	11.51	11.7	11.51	23,200
May 12, 2025	11.73	11.61	11.61	11.92	11.44	63,600
May 09, 2025	11.31	11.59	11.59	11.9	11.31	36,600
May 08, 2025	11.35	11.38	11.38	11.5	11.35	30,600
May 07, 2025	11.63	11.39	11.39	11.63	11.27	39,600
May 06, 2025	11.94	11.63	11.63	11.99	11.5	21,231
May 05, 2025	11.7	11.93	11.93	12.01	11.63	38,046
May 02, 2025	12.21	11.65	11.65	12.32	11.49	78,700
May 01, 2025	12.54	12.15	12.15	12.6	12.15	34,400
April 30, 2025	12.3	12.55	12.55	12.7	12.09	107,610
April 29, 2025	11.46	12.28	12.28	12.35	11.46	93,700
April 28, 2025	11.39	11.35	11.35	11.44	11.25	39,100
April 25, 2025	11.51	11.34	11.34	11.65	11.26	45,928
April 24, 2025	11.7	11.65	11.65	11.92	11.5	19,809
April 23, 2025	11.86	11.62	11.62	11.88	11.4	23,182
April 22, 2025	11.3	11.72	11.72	11.8	11.26	33,400
April 21, 2025	11.25	11.28	11.28	11.34	11.17	28,237
April 17, 2025	11.23	11.35	11.4	11.46	11.23	15,557
April 16, 2025	11.21	11.34	11.34	11.48	11.16	22,918
April 15, 2025	11.2	11.3	11.3	11.45	11.17	35,451
April 14, 2025	11.12	11.2	11.2	11.47	11.12	42,700
April 11, 2025	11.01	11.13	11.13	11.2	10.96	26,089
April 10, 2025	11.05	11.06	11.06	11.5	10.98	48,500
April 09, 2025	11.19	11.58	11.58	11.9	10.85	66,300
April 08, 2025	11.1	11.18	11.18	11.68	10.98	99,232
April 07, 2025	11.38	11.07	11.07	11.67	10.63	107,437
April 04, 2025	11.89	11.43	11.43	12.2	11.38	106,900

Greystone Housing Impact Investors LP (GHI) NYSE