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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.45	10.45	10.45	10.58	10.39	21,200
August 14, 2025	10.38	10.44	10.44	10.5	10.35	45,700
August 13, 2025	10.55	10.47	10.47	10.65	10.37	57,124
August 12, 2025	10.48	10.56	10.56	10.6	10.38	39,328
August 11, 2025	10.39	10.39	10.39	10.55	10.34	82,307
August 08, 2025	10.32	10.32	10.32	10.42	10.15	65,040
August 07, 2025	10.7	10.25	10.25	10.74	10.15	152,600
August 06, 2025	10.8	10.71	10.71	10.86	10.71	34,500
August 05, 2025	10.9	10.83	10.83	10.9	10.81	38,400
August 04, 2025	11.02	10.9	10.9	11.14	10.88	59,822
August 01, 2025	11.08	11.01	11.01	11.24	10.98	36,000
July 31, 2025	11.19	11.03	11.03	11.3	11.03	64,563
July 30, 2025	10.87	11.19	11.19	11.28	10.85	68,411
July 29, 2025	10.96	10.82	10.82	10.98	10.81	29,300
July 28, 2025	10.95	10.97	10.97	11.04	10.88	68,043
July 25, 2025	11.04	11.01	11.01	11.07	10.91	43,621
July 24, 2025	11.2	11.12	11.12	11.2	11.05	29,241
July 23, 2025	11.03	11.12	11.12	11.17	10.92	32,300
July 22, 2025	11.18	11.02	11.02	11.2	10.98	63,100
July 21, 2025	11.23	11.09	11.09	11.35	11.05	62,900
July 18, 2025	11.15	11.19	11.17	11.26	11.15	24,775
July 17, 2025	11.28	11.21	11.21	11.46	11.15	28,300
July 16, 2025	11.4	11.35	11.35	11.49	11.21	39,000
July 15, 2025	11.52	11.37	11.37	11.54	11.29	43,942
July 14, 2025	11.51	11.5	11.5	11.58	11.2	69,922
July 11, 2025	11.63	11.56	11.56	11.76	11.51	8,348
July 10, 2025	11.81	11.61	11.61	11.96	11.61	25,000
July 09, 2025	11.52	11.89	11.89	12	11.52	51,044
July 08, 2025	11.6	11.51	11.51	11.81	11.51	35,037
July 07, 2025	11.53	11.61	11.61	11.66	11.53	43,400
July 03, 2025	11.55	11.48	11.48	11.64	11.47	28,200
July 02, 2025	11.35	11.66	11.66	11.67	11.28	32,830
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

Greystone Housing Impact Investors LP (GHI) NYSE