Greystone Housing Impact Investors LP (GHI) NYSE

10.62

+0.16(+1.53%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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