Greystone Housing Impact Investors LP (GHI) NYSE

10.79

-0.1505(-1.38%)

Updated at September 08 12:40PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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