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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	7.43	7.06	7.06	7.5	6.97	215,100
November 06, 2025	8.08	7.35	7.35	8.14	7.35	272,707
November 05, 2025	8.44	8.24	8.24	8.45	8.24	64,841
November 04, 2025	8.28	8.44	8.44	8.45	8.25	107,263
November 03, 2025	8.3	8.28	8.28	8.36	8.21	175,805
October 31, 2025	8.31	8.27	8.27	8.49	8.21	119,430
October 30, 2025	8.3	8.26	8.26	8.58	8.2	210,825
October 29, 2025	8.67	8.41	8.41	8.68	8.4	193,115
October 28, 2025	8.65	8.66	8.66	8.72	8.58	53,600
October 27, 2025	8.56	8.64	8.64	8.7	8.45	162,200
October 24, 2025	8.74	8.56	8.56	8.82	8.55	129,910
October 23, 2025	8.91	8.73	8.73	8.99	8.72	172,314
October 22, 2025	8.9	8.91	8.91	9.05	8.9	123,300
October 21, 2025	9.2	8.97	8.97	9.32	8.92	152,456
October 20, 2025	9.4	9.21	9.21	9.4	9.2	103,020
October 17, 2025	9.52	9.39	9.41	9.58	9.19	150,610
October 16, 2025	9.84	9.6	9.6	9.85	9.5	112,927
October 15, 2025	9.89	9.77	9.77	9.98	9.75	97,346
October 14, 2025	9.95	9.93	9.93	10.07	9.86	158,010
October 13, 2025	10.01	9.96	9.96	10.14	9.96	94,530
October 10, 2025	10.03	10.16	10.16	10.2	9.98	112,223
October 09, 2025	10.18	10.1	10.1	10.31	10.05	95,207
October 08, 2025	10.29	10.23	10.23	10.33	10.2	48,484
October 07, 2025	10.42	10.27	10.27	10.43	10.22	74,500
October 06, 2025	10.19	10.37	10.37	10.44	10.15	103,300
October 03, 2025	10.29	10.18	10.18	10.3	10.1	63,221
October 02, 2025	10.29	10.25	10.25	10.46	10.2	84,600
October 01, 2025	10.3	10.3	10.3	10.53	10.17	37,532
September 30, 2025	10.46	10.3	10.3	10.55	10.25	110,500
September 29, 2025	10.69	10.74	10.44	10.79	10.63	75,596
September 26, 2025	10.46	10.62	10.62	10.68	10.44	50,933
September 25, 2025	10.53	10.46	10.46	10.6	10.4	54,238
September 24, 2025	10.57	10.54	10.54	10.59	10.5	20,900
September 23, 2025	10.58	10.57	10.57	10.73	10.54	33,000
September 22, 2025	10.51	10.6	10.6	10.61	10.51	25,475
September 19, 2025	10.73	10.53	10.53	10.75	10.52	84,800
September 18, 2025	10.86	10.74	10.74	10.9	10.71	30,048
September 17, 2025	10.88	10.83	10.83	10.94	10.8	19,141
September 16, 2025	10.81	10.85	10.85	10.88	10.75	34,025
September 15, 2025	10.83	10.8	10.8	10.84	10.71	45,600
September 12, 2025	10.9	10.79	10.79	10.9	10.7	38,316
September 11, 2025	10.76	10.66	10.66	10.85	10.65	44,500
September 10, 2025	10.81	10.76	10.76	10.88	10.71	22,301
September 09, 2025	10.74	10.84	10.84	10.86	10.72	28,692
September 08, 2025	10.89	10.75	10.75	10.89	10.75	45,200
September 05, 2025	10.91	10.94	10.94	10.95	10.71	45,466
September 04, 2025	10.86	10.81	10.81	10.92	10.79	48,000
September 03, 2025	10.73	10.87	10.87	10.92	10.51	89,115
September 02, 2025	10.62	10.73	10.73	10.79	10.56	47,230
August 29, 2025	10.8	10.67	10.67	10.94	10.61	44,011
August 28, 2025	10.84	10.74	10.74	11.03	10.72	46,345
August 27, 2025	11	10.91	10.91	11	10.8	31,300
August 26, 2025	10.95	10.94	10.94	11	10.9	19,074
August 25, 2025	11	10.95	10.95	11	10.8	38,600
August 22, 2025	10.81	10.83	10.83	10.9	10.79	52,370
August 21, 2025	10.69	10.86	10.86	10.87	10.61	40,100
August 20, 2025	10.62	10.69	10.69	10.7	10.45	59,633
August 19, 2025	11	10.66	10.66	11	10.6	86,000
August 18, 2025	10.51	10.91	10.91	11.12	10.51	191,133
August 15, 2025	10.45	10.45	10.45	10.58	10.39	21,200

Greystone Housing Impact Investors LP (GHI) NYSE