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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	10.21	10.25	10.25	10.43	10.12	372,100
December 30, 2024	10.67	10.74	10.74	10.94	10.45	252,948
December 27, 2024	10.64	10.67	10.67	10.75	10.38	151,235
December 26, 2024	10.6	10.57	10.57	10.73	10.45	169,100
December 24, 2024	10.61	10.55	10.55	10.92	10.53	120,800
December 23, 2024	10.87	10.61	10.61	11.02	10.52	282,508
December 20, 2024	10.61	10.89	10.89	11.05	10.51	119,100
December 19, 2024	10.74	10.57	10.57	10.95	10.51	85,834
December 18, 2024	10.43	10.68	10.68	10.97	10.43	167,400
December 17, 2024	10.75	10.54	10.54	10.94	10.43	264,547
December 16, 2024	10.7	10.93	10.93	10.93	10.32	201,200
December 13, 2024	11.06	10.75	10.75	11.06	10.67	99,244
December 12, 2024	11.05	11.01	11.01	11.07	10.82	127,419
December 11, 2024	11.25	11.04	11.04	11.3	11.03	49,322
December 10, 2024	11.16	11.21	11.21	11.33	11.15	80,100
December 09, 2024	11.05	11.25	11.25	11.53	11.05	88,812
December 06, 2024	11	11.03	11.03	11.24	10.95	97,442
December 05, 2024	11.05	11.03	11.03	11.25	10.77	187,900
December 04, 2024	11.37	11.1	11.1	11.44	11.1	144,000
December 03, 2024	11.75	11.41	11.41	11.8	11.27	161,420
December 02, 2024	11.89	11.77	11.77	11.92	11.75	74,303
November 29, 2024	11.89	11.89	11.89	11.96	11.8	23,905
November 27, 2024	11.73	11.82	11.82	11.84	11.6	81,237
November 26, 2024	12.01	11.74	11.74	12.03	11.7	75,244
November 25, 2024	11.94	12.01	12.01	12.09	11.92	95,400
November 22, 2024	11.94	12.01	12.01	12.01	11.8	102,481
November 21, 2024	11.7	11.87	11.87	11.9	11.7	53,438
November 20, 2024	11.6	11.75	11.75	11.77	11.6	51,248
November 19, 2024	11.63	11.69	11.69	11.8	11.6	145,607
November 18, 2024	11.38	11.57	11.57	11.88	11.36	164,035
November 15, 2024	11.45	11.42	11.42	11.55	11.38	72,709
November 14, 2024	11.19	11.55	11.55	11.55	11.16	89,031
November 13, 2024	11.11	11.2	11.2	11.32	10.93	125,800
November 12, 2024	11.27	11.05	11.05	11.3	10.92	177,100
November 11, 2024	12.06	11.28	11.28	12.1	11.12	272,600
November 08, 2024	12.16	11.96	11.96	12.22	11.93	134,828
November 07, 2024	11.88	12.02	12.02	12.19	11.86	76,837
November 06, 2024	12.19	11.85	11.85	12.42	11.72	135,452
November 05, 2024	12.15	12.19	12.19	12.22	12.07	54,074
November 04, 2024	12.21	12.1	12.1	12.4	12.06	56,400
November 01, 2024	12.42	12.32	12.32	12.6	12.21	76,000
October 31, 2024	12.8	12.82	12.82	12.95	12.52	79,761
October 30, 2024	12.1	12.8	12.8	12.98	12.1	130,605
October 29, 2024	12.27	12.08	12.08	12.35	11.94	153,317
October 28, 2024	13.09	12.28	12.28	13.12	12.27	232,266
October 25, 2024	13.13	13.05	13.05	13.25	13.01	36,978
October 24, 2024	13.07	13.16	13.16	13.23	13	70,600
October 23, 2024	12.98	13.07	13.07	13.09	12.96	51,004
October 22, 2024	13.05	13.01	13.01	13.13	12.9	107,000
October 21, 2024	13.5	13.19	13.19	13.5	13.13	83,400
October 18, 2024	13.5	13.44	13.44	13.56	13.29	106,500
October 17, 2024	13.45	13.4	13.4	13.55	13.3	66,000
October 16, 2024	13.64	13.42	13.42	13.64	13.35	89,161
October 15, 2024	13.5	13.51	13.51	13.6	13.48	41,900
October 14, 2024	13.74	13.62	13.62	13.74	13.54	42,300
October 11, 2024	13.85	13.73	13.73	13.9	13.66	53,645
October 10, 2024	13.73	13.74	13.74	13.75	13.6	22,711
October 09, 2024	13.62	13.71	13.71	13.71	13.58	76,000
October 08, 2024	13.69	13.59	13.59	13.69	13.56	28,339
October 07, 2024	13.66	13.65	13.65	13.94	13.54	57,117

Greystone Housing Impact Investors LP (GHI) NYSE