Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
7.57
-0.08 (-1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
7.60
+0.02 (0.33%)
After-hours: Mar 9, 2026, 7:00 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.60 | 7.65 | 7.45 | 7.57 | 7.57 | -1.05% | 54,747 |
| Mar 6, 2026 | 7.68 | 7.74 | 7.63 | 7.65 | 7.65 | -1.16% | 25,697 |
| Mar 5, 2026 | 7.87 | 7.90 | 7.69 | 7.74 | 7.74 | -1.28% | 42,199 |
| Mar 4, 2026 | 7.70 | 7.90 | 7.70 | 7.84 | 7.84 | 1.69% | 21,692 |
| Mar 3, 2026 | 7.54 | 7.76 | 7.50 | 7.71 | 7.71 | 2.12% | 27,915 |
| Mar 2, 2026 | 7.79 | 7.93 | 7.50 | 7.55 | 7.55 | -3.70% | 151,925 |
| Feb 27, 2026 | 7.81 | 7.96 | 7.80 | 7.84 | 7.84 | -0.13% | 18,607 |
| Feb 26, 2026 | 7.83 | 7.97 | 7.80 | 7.85 | 7.85 | -0.76% | 74,650 |
| Feb 25, 2026 | 7.92 | 7.95 | 7.79 | 7.91 | 7.91 | 1.54% | 47,647 |
| Feb 24, 2026 | 7.71 | 7.88 | 7.71 | 7.79 | 7.79 | 1.04% | 50,277 |
| Feb 23, 2026 | 8.01 | 8.05 | 7.65 | 7.71 | 7.71 | -3.02% | 175,794 |
| Feb 20, 2026 | 7.86 | 8.05 | 7.86 | 7.95 | 7.95 | -0.62% | 44,470 |
| Feb 19, 2026 | 7.87 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 33,850 |
| Feb 18, 2026 | 7.78 | 7.99 | 7.78 | 7.95 | 7.95 | 2.45% | 122,947 |
| Feb 17, 2026 | 7.71 | 7.85 | 7.64 | 7.76 | 7.76 | 0.78% | 75,045 |
| Feb 13, 2026 | 7.55 | 7.77 | 7.54 | 7.70 | 7.70 | 1.72% | 58,019 |
| Feb 12, 2026 | 7.73 | 7.75 | 7.50 | 7.57 | 7.57 | -1.82% | 28,849 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.63 | 7.71 | 7.71 | -1.15% | 32,660 |
| Feb 10, 2026 | 7.67 | 7.82 | 7.62 | 7.80 | 7.80 | 2.50% | 31,896 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.50 | 7.61 | 7.61 | -0.39% | 113,856 |
| Feb 6, 2026 | 7.64 | 7.72 | 7.50 | 7.64 | 7.64 | 0.53% | 84,474 |
| Feb 5, 2026 | 7.63 | 7.73 | 7.51 | 7.60 | 7.60 | -1.68% | 51,985 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.62 | 7.73 | 7.73 | 0.39% | 72,045 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.55 | 7.70 | 7.70 | -2.90% | 93,726 |
| Feb 2, 2026 | 7.94 | 8.00 | 7.81 | 7.93 | 7.93 | - | 76,704 |
| Jan 30, 2026 | 8.16 | 8.16 | 7.80 | 7.93 | 7.93 | -2.10% | 119,864 |
| Jan 29, 2026 | 7.77 | 8.16 | 7.74 | 8.10 | 8.10 | 5.06% | 142,076 |
| Jan 28, 2026 | 7.94 | 7.96 | 7.66 | 7.71 | 7.71 | -3.14% | 62,893 |
| Jan 27, 2026 | 7.77 | 8.04 | 7.71 | 7.96 | 7.96 | 1.27% | 81,155 |
| Jan 26, 2026 | 7.69 | 7.88 | 7.65 | 7.86 | 7.86 | 2.34% | 58,306 |
| Jan 23, 2026 | 7.90 | 8.06 | 7.67 | 7.68 | 7.68 | -5.30% | 110,920 |
| Jan 22, 2026 | 7.77 | 8.11 | 7.77 | 8.11 | 8.11 | 5.60% | 38,458 |
| Jan 21, 2026 | 7.77 | 7.90 | 7.63 | 7.68 | 7.68 | -1.16% | 28,756 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.69 | 7.77 | 7.77 | -3.60% | 104,950 |
| Jan 16, 2026 | 7.87 | 8.06 | 7.73 | 8.06 | 8.06 | 1.13% | 94,182 |
| Jan 15, 2026 | 7.91 | 8.00 | 7.77 | 7.97 | 7.97 | 1.27% | 98,599 |
| Jan 14, 2026 | 7.38 | 7.89 | 7.37 | 7.87 | 7.87 | 6.64% | 109,289 |
| Jan 13, 2026 | 7.64 | 7.64 | 7.28 | 7.38 | 7.38 | -1.86% | 121,092 |
| Jan 12, 2026 | 7.60 | 7.68 | 7.40 | 7.52 | 7.52 | -1.96% | 101,574 |
| Jan 9, 2026 | 7.27 | 7.75 | 7.27 | 7.67 | 7.67 | 3.23% | 124,255 |
| Jan 8, 2026 | 7.23 | 7.50 | 7.23 | 7.43 | 7.43 | 2.77% | 64,139 |
| Jan 7, 2026 | 7.08 | 7.41 | 7.08 | 7.23 | 7.23 | 1.69% | 124,123 |
| Jan 6, 2026 | 7.25 | 7.25 | 6.95 | 7.11 | 7.11 | -2.20% | 130,085 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.20 | 7.27 | 7.27 | 3.27% | 181,012 |
| Jan 2, 2026 | 7.05 | 7.36 | 6.86 | 7.04 | 7.04 | 2.18% | 229,802 |
| Dec 31, 2025 | 6.70 | 7.00 | 6.52 | 6.89 | 6.89 | 1.77% | 516,225 |
| Dec 30, 2025 | 6.92 | 7.00 | 6.76 | 6.77 | 6.52 | -2.31% | 274,719 |
| Dec 29, 2025 | 7.19 | 7.35 | 6.90 | 6.93 | 6.67 | -3.88% | 357,263 |
| Dec 26, 2025 | 7.07 | 7.33 | 7.01 | 7.21 | 6.94 | 2.56% | 152,520 |
| Dec 24, 2025 | 7.12 | 7.21 | 6.99 | 7.03 | 6.77 | -2.09% | 162,456 |
| Dec 23, 2025 | 7.29 | 7.43 | 7.15 | 7.18 | 6.91 | -1.64% | 158,589 |
| Dec 22, 2025 | 7.00 | 7.50 | 6.95 | 7.30 | 7.03 | 6.57% | 241,453 |
| Dec 19, 2025 | 7.11 | 7.20 | 6.75 | 6.85 | 6.60 | -3.52% | 253,855 |
| Dec 18, 2025 | 7.18 | 7.44 | 7.10 | 7.10 | 6.84 | -0.70% | 188,978 |
| Dec 17, 2025 | 6.60 | 7.30 | 6.60 | 7.15 | 6.89 | 12.07% | 319,102 |
| Dec 16, 2025 | 6.42 | 6.59 | 6.30 | 6.38 | 6.14 | -0.47% | 299,939 |
| Dec 15, 2025 | 6.55 | 6.58 | 6.32 | 6.41 | 6.17 | -1.99% | 162,963 |
| Dec 12, 2025 | 6.56 | 6.69 | 6.53 | 6.54 | 6.30 | -1.21% | 146,691 |
| Dec 11, 2025 | 6.60 | 6.73 | 6.47 | 6.62 | 6.38 | 1.22% | 188,520 |
| Dec 10, 2025 | 6.50 | 6.65 | 6.46 | 6.54 | 6.30 | -0.61% | 87,647 |
| Dec 9, 2025 | 6.52 | 6.73 | 6.52 | 6.58 | 6.34 | - | 108,024 |
| Dec 8, 2025 | 6.68 | 6.70 | 6.50 | 6.58 | 6.34 | -1.50% | 102,507 |
| Dec 5, 2025 | 6.80 | 6.86 | 6.57 | 6.68 | 6.43 | -0.89% | 93,646 |
| Dec 4, 2025 | 6.82 | 6.82 | 6.61 | 6.74 | 6.49 | -0.44% | 46,040 |
| Dec 3, 2025 | 6.52 | 6.84 | 6.40 | 6.77 | 6.52 | 3.83% | 178,049 |
| Dec 2, 2025 | 6.66 | 6.73 | 6.50 | 6.52 | 6.28 | -1.81% | 241,140 |
| Dec 1, 2025 | 6.98 | 7.03 | 6.63 | 6.64 | 6.39 | -5.95% | 174,420 |
| Nov 28, 2025 | 6.77 | 7.12 | 6.77 | 7.06 | 6.80 | 3.98% | 110,027 |
| Nov 26, 2025 | 6.70 | 6.85 | 6.56 | 6.79 | 6.54 | 0.89% | 146,658 |
| Nov 25, 2025 | 6.46 | 6.85 | 6.38 | 6.73 | 6.48 | 3.54% | 199,821 |
| Nov 24, 2025 | 6.12 | 6.61 | 6.01 | 6.50 | 6.26 | 5.86% | 250,229 |
| Nov 21, 2025 | 6.18 | 6.30 | 6.11 | 6.14 | 5.91 | -1.29% | 164,074 |
| Nov 20, 2025 | 6.41 | 6.43 | 6.18 | 6.22 | 5.99 | -2.51% | 235,038 |
| Nov 19, 2025 | 6.52 | 6.55 | 6.38 | 6.38 | 6.14 | -2.15% | 83,493 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.31 | 6.52 | 6.28 | -0.61% | 148,029 |
| Nov 17, 2025 | 6.63 | 6.77 | 6.53 | 6.56 | 6.32 | -0.91% | 226,506 |
| Nov 14, 2025 | 6.86 | 6.88 | 6.57 | 6.62 | 6.38 | -3.78% | 176,954 |
| Nov 13, 2025 | 6.85 | 7.05 | 6.81 | 6.88 | 6.63 | -0.29% | 158,561 |
| Nov 12, 2025 | 7.10 | 7.13 | 6.76 | 6.90 | 6.65 | -2.27% | 230,124 |
| Nov 11, 2025 | 7.15 | 7.15 | 6.98 | 7.06 | 6.80 | -0.98% | 141,446 |
| Nov 10, 2025 | 7.09 | 7.31 | 6.96 | 7.13 | 6.87 | 0.99% | 208,378 |
| Nov 7, 2025 | 7.43 | 7.50 | 6.98 | 7.06 | 6.80 | -3.95% | 215,058 |
| Nov 6, 2025 | 8.08 | 8.14 | 7.35 | 7.35 | 7.08 | -10.80% | 272,707 |
| Nov 5, 2025 | 8.41 | 8.45 | 8.23 | 8.24 | 7.94 | -2.37% | 65,295 |
| Nov 4, 2025 | 8.28 | 8.45 | 8.25 | 8.44 | 8.13 | 1.93% | 107,263 |
| Nov 3, 2025 | 8.30 | 8.36 | 8.21 | 8.28 | 7.97 | 0.12% | 175,805 |
| Oct 31, 2025 | 8.31 | 8.49 | 8.21 | 8.27 | 7.96 | 0.12% | 119,430 |
| Oct 30, 2025 | 8.30 | 8.58 | 8.20 | 8.26 | 7.95 | -1.78% | 212,660 |
| Oct 29, 2025 | 8.67 | 8.68 | 8.40 | 8.41 | 8.10 | -2.89% | 193,115 |
| Oct 28, 2025 | 8.65 | 8.72 | 8.58 | 8.66 | 8.34 | 0.23% | 53,566 |
| Oct 27, 2025 | 8.56 | 8.70 | 8.45 | 8.64 | 8.32 | 0.93% | 162,178 |
| Oct 24, 2025 | 8.74 | 8.82 | 8.55 | 8.56 | 8.24 | -1.95% | 129,958 |
| Oct 23, 2025 | 8.91 | 8.99 | 8.72 | 8.73 | 8.41 | -2.02% | 172,314 |
| Oct 22, 2025 | 8.90 | 9.05 | 8.90 | 8.91 | 8.58 | -0.67% | 123,251 |
| Oct 21, 2025 | 9.20 | 9.38 | 8.92 | 8.97 | 8.64 | -2.61% | 152,486 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.20 | 9.21 | 8.87 | -1.92% | 103,020 |
| Oct 17, 2025 | 9.52 | 9.58 | 9.18 | 9.39 | 9.04 | -2.19% | 151,036 |
| Oct 16, 2025 | 9.84 | 9.85 | 9.50 | 9.60 | 9.25 | -1.74% | 112,927 |
| Oct 15, 2025 | 9.89 | 9.98 | 9.75 | 9.77 | 9.41 | -1.61% | 97,346 |
| Oct 14, 2025 | 9.95 | 10.07 | 9.86 | 9.93 | 9.56 | -0.30% | 158,010 |