Greystone Housing Impact Investors LP (GHI)
NYSE: GHI · Real-Time Price · USD
5.18
+0.04 (0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.16 | 5.17 | 5.07 | 5.18 | 5.18 | 0.78% | 49,143 |
| Apr 27, 2026 | 5.14 | 5.25 | 5.11 | 5.14 | 5.14 | -1.15% | 36,248 |
| Apr 24, 2026 | 5.09 | 5.24 | 5.09 | 5.20 | 5.20 | 0.39% | 35,137 |
| Apr 23, 2026 | 5.19 | 5.29 | 5.05 | 5.18 | 5.18 | -0.19% | 65,788 |
| Apr 22, 2026 | 5.16 | 5.19 | 5.06 | 5.19 | 5.19 | 1.57% | 57,652 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.05 | 5.11 | 5.11 | -1.54% | 76,484 |
| Apr 20, 2026 | 5.23 | 5.39 | 5.15 | 5.19 | 5.19 | -1.89% | 101,876 |
| Apr 17, 2026 | 5.28 | 5.41 | 5.21 | 5.29 | 5.29 | 0.57% | 162,285 |
| Apr 16, 2026 | 5.39 | 5.42 | 5.26 | 5.26 | 5.26 | -1.31% | 55,942 |
| Apr 15, 2026 | 5.29 | 5.43 | 5.26 | 5.33 | 5.33 | 1.72% | 115,527 |
| Apr 14, 2026 | 5.33 | 5.44 | 5.20 | 5.24 | 5.24 | -1.50% | 133,862 |
| Apr 13, 2026 | 5.18 | 5.38 | 5.14 | 5.32 | 5.32 | 3.10% | 101,894 |
| Apr 10, 2026 | 5.08 | 5.24 | 5.04 | 5.16 | 5.16 | 2.58% | 153,818 |
| Apr 9, 2026 | 4.91 | 5.08 | 4.84 | 5.03 | 5.03 | 2.44% | 129,070 |
| Apr 8, 2026 | 5.08 | 5.12 | 4.85 | 4.91 | 4.91 | -1.21% | 161,079 |
| Apr 7, 2026 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | -1.97% | 77,363 |
| Apr 6, 2026 | 5.02 | 5.20 | 4.98 | 5.07 | 5.07 | 0.60% | 234,253 |
| Apr 2, 2026 | 4.96 | 5.08 | 4.84 | 5.04 | 5.04 | 0.80% | 146,274 |
| Apr 1, 2026 | 4.91 | 5.30 | 4.90 | 5.00 | 5.00 | 1.63% | 226,698 |
| Mar 31, 2026 | 4.92 | 5.05 | 4.71 | 4.92 | 4.92 | -1.60% | 231,089 |
| Mar 30, 2026 | 5.04 | 5.31 | 4.95 | 5.00 | 4.86 | 1.83% | 320,701 |
| Mar 27, 2026 | 4.99 | 5.07 | 4.79 | 4.91 | 4.77 | - | 165,307 |
| Mar 26, 2026 | 4.95 | 5.12 | 4.84 | 4.91 | 4.77 | -0.41% | 210,389 |
| Mar 25, 2026 | 5.12 | 5.20 | 4.92 | 4.93 | 4.79 | -2.38% | 328,514 |
| Mar 24, 2026 | 5.50 | 5.60 | 5.04 | 5.05 | 4.91 | -8.68% | 579,799 |
| Mar 23, 2026 | 5.50 | 5.62 | 5.26 | 5.53 | 5.38 | 3.36% | 279,293 |
| Mar 20, 2026 | 5.79 | 5.89 | 5.30 | 5.35 | 5.20 | -9.17% | 488,039 |
| Mar 19, 2026 | 5.70 | 6.23 | 5.70 | 5.89 | 5.73 | 0.34% | 246,272 |
| Mar 18, 2026 | 6.20 | 6.27 | 5.61 | 5.87 | 5.71 | -4.86% | 361,729 |
| Mar 17, 2026 | 6.80 | 6.99 | 6.15 | 6.17 | 6.00 | -14.07% | 408,279 |
| Mar 16, 2026 | 7.18 | 7.29 | 7.12 | 7.18 | 6.98 | 0.42% | 60,586 |
| Mar 13, 2026 | 7.36 | 7.43 | 7.10 | 7.15 | 6.95 | -1.65% | 77,983 |
| Mar 12, 2026 | 7.29 | 7.42 | 7.27 | 7.27 | 7.07 | -1.09% | 33,381 |
| Mar 11, 2026 | 7.35 | 7.61 | 7.25 | 7.35 | 7.14 | 0.96% | 35,595 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.24 | 7.28 | 7.08 | -3.83% | 61,506 |
| Mar 9, 2026 | 7.60 | 7.65 | 7.45 | 7.57 | 7.36 | -1.05% | 54,747 |
| Mar 6, 2026 | 7.68 | 7.74 | 7.63 | 7.65 | 7.44 | -1.16% | 25,697 |
| Mar 5, 2026 | 7.87 | 7.90 | 7.69 | 7.74 | 7.52 | -1.28% | 42,199 |
| Mar 4, 2026 | 7.70 | 7.90 | 7.70 | 7.84 | 7.62 | 1.69% | 21,741 |
| Mar 3, 2026 | 7.54 | 7.76 | 7.50 | 7.71 | 7.49 | 2.12% | 28,015 |
| Mar 2, 2026 | 7.79 | 7.93 | 7.50 | 7.55 | 7.34 | -3.70% | 151,966 |
| Feb 27, 2026 | 7.81 | 7.96 | 7.80 | 7.84 | 7.62 | -0.13% | 18,607 |
| Feb 26, 2026 | 7.83 | 7.97 | 7.80 | 7.85 | 7.63 | -0.76% | 74,950 |
| Feb 25, 2026 | 7.92 | 7.95 | 7.79 | 7.91 | 7.69 | 1.54% | 49,153 |
| Feb 24, 2026 | 7.71 | 7.88 | 7.71 | 7.79 | 7.57 | 1.04% | 50,278 |
| Feb 23, 2026 | 8.01 | 8.05 | 7.65 | 7.71 | 7.49 | -3.02% | 175,795 |
| Feb 20, 2026 | 7.86 | 8.05 | 7.86 | 7.95 | 7.73 | -0.62% | 44,482 |
| Feb 19, 2026 | 7.87 | 8.00 | 7.85 | 8.00 | 7.78 | 0.63% | 34,085 |
| Feb 18, 2026 | 7.78 | 7.99 | 7.78 | 7.95 | 7.73 | 2.45% | 122,947 |
| Feb 17, 2026 | 7.71 | 7.85 | 7.64 | 7.76 | 7.54 | 0.78% | 75,049 |
| Feb 13, 2026 | 7.55 | 7.77 | 7.54 | 7.70 | 7.48 | 1.72% | 58,019 |
| Feb 12, 2026 | 7.73 | 7.75 | 7.50 | 7.57 | 7.36 | -1.82% | 30,648 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.63 | 7.71 | 7.49 | -1.15% | 32,670 |
| Feb 10, 2026 | 7.67 | 7.82 | 7.62 | 7.80 | 7.58 | 2.50% | 31,909 |
| Feb 9, 2026 | 7.62 | 7.74 | 7.50 | 7.61 | 7.40 | -0.39% | 113,858 |
| Feb 6, 2026 | 7.64 | 7.72 | 7.50 | 7.64 | 7.43 | 0.53% | 84,478 |
| Feb 5, 2026 | 7.63 | 7.73 | 7.51 | 7.60 | 7.39 | -1.68% | 52,000 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.62 | 7.73 | 7.51 | 0.39% | 72,045 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.55 | 7.70 | 7.48 | -2.90% | 93,757 |
| Feb 2, 2026 | 7.94 | 8.00 | 7.81 | 7.93 | 7.71 | - | 76,725 |
| Jan 30, 2026 | 8.16 | 8.16 | 7.80 | 7.93 | 7.71 | -2.10% | 119,866 |
| Jan 29, 2026 | 7.77 | 8.16 | 7.74 | 8.10 | 7.87 | 5.06% | 142,076 |
| Jan 28, 2026 | 7.94 | 7.96 | 7.66 | 7.71 | 7.49 | -3.14% | 64,407 |
| Jan 27, 2026 | 7.77 | 8.04 | 7.71 | 7.96 | 7.74 | 1.27% | 81,555 |
| Jan 26, 2026 | 7.69 | 7.88 | 7.65 | 7.86 | 7.64 | 2.34% | 58,306 |
| Jan 23, 2026 | 7.90 | 8.06 | 7.67 | 7.68 | 7.46 | -5.30% | 110,973 |
| Jan 22, 2026 | 7.77 | 8.11 | 7.77 | 8.11 | 7.88 | 5.60% | 38,664 |
| Jan 21, 2026 | 7.77 | 7.90 | 7.63 | 7.68 | 7.46 | -1.16% | 28,756 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.69 | 7.77 | 7.55 | -3.60% | 104,950 |
| Jan 16, 2026 | 7.87 | 8.06 | 7.73 | 8.06 | 7.83 | 1.13% | 94,292 |
| Jan 15, 2026 | 7.91 | 8.00 | 7.77 | 7.97 | 7.75 | 1.27% | 98,899 |
| Jan 14, 2026 | 7.38 | 7.89 | 7.37 | 7.87 | 7.65 | 6.64% | 110,450 |
| Jan 13, 2026 | 7.64 | 7.64 | 7.28 | 7.38 | 7.17 | -1.86% | 121,092 |
| Jan 12, 2026 | 7.60 | 7.68 | 7.40 | 7.52 | 7.31 | -1.96% | 101,576 |
| Jan 9, 2026 | 7.27 | 7.75 | 7.27 | 7.67 | 7.46 | 3.23% | 124,258 |
| Jan 8, 2026 | 7.23 | 7.50 | 7.23 | 7.43 | 7.22 | 2.77% | 64,494 |
| Jan 7, 2026 | 7.08 | 7.41 | 7.08 | 7.23 | 7.03 | 1.69% | 124,123 |
| Jan 6, 2026 | 7.25 | 7.25 | 6.95 | 7.11 | 6.91 | -2.20% | 131,087 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.20 | 7.27 | 7.07 | 3.27% | 181,211 |
| Jan 2, 2026 | 7.05 | 7.36 | 6.86 | 7.04 | 6.84 | 2.18% | 231,156 |
| Dec 31, 2025 | 6.70 | 7.00 | 6.52 | 6.89 | 6.70 | 1.77% | 516,230 |
| Dec 30, 2025 | 6.92 | 7.00 | 6.76 | 6.77 | 6.34 | -2.31% | 274,856 |
| Dec 29, 2025 | 7.19 | 7.35 | 6.90 | 6.93 | 6.49 | -3.88% | 357,263 |
| Dec 26, 2025 | 7.07 | 7.33 | 7.01 | 7.21 | 6.75 | 2.56% | 152,520 |
| Dec 24, 2025 | 7.12 | 7.21 | 6.99 | 7.03 | 6.58 | -2.09% | 162,456 |
| Dec 23, 2025 | 7.29 | 7.43 | 7.15 | 7.18 | 6.72 | -1.64% | 158,589 |
| Dec 22, 2025 | 7.00 | 7.50 | 6.95 | 7.30 | 6.83 | 6.57% | 241,453 |
| Dec 19, 2025 | 7.11 | 7.20 | 6.75 | 6.85 | 6.41 | -3.52% | 253,855 |
| Dec 18, 2025 | 7.18 | 7.44 | 7.10 | 7.10 | 6.65 | -0.70% | 188,978 |
| Dec 17, 2025 | 6.60 | 7.30 | 6.60 | 7.15 | 6.69 | 12.07% | 319,102 |
| Dec 16, 2025 | 6.42 | 6.59 | 6.30 | 6.38 | 5.97 | -0.47% | 299,939 |
| Dec 15, 2025 | 6.55 | 6.58 | 6.32 | 6.41 | 6.00 | -1.99% | 162,963 |
| Dec 12, 2025 | 6.56 | 6.69 | 6.53 | 6.54 | 6.12 | -1.21% | 146,691 |
| Dec 11, 2025 | 6.60 | 6.73 | 6.47 | 6.62 | 6.20 | 1.22% | 188,520 |
| Dec 10, 2025 | 6.50 | 6.65 | 6.46 | 6.54 | 6.12 | -0.61% | 87,647 |
| Dec 9, 2025 | 6.52 | 6.73 | 6.52 | 6.58 | 6.16 | - | 108,024 |
| Dec 8, 2025 | 6.68 | 6.70 | 6.50 | 6.58 | 6.16 | -1.50% | 102,507 |
| Dec 5, 2025 | 6.80 | 6.86 | 6.57 | 6.68 | 6.25 | -0.89% | 93,646 |
| Dec 4, 2025 | 6.82 | 6.82 | 6.61 | 6.74 | 6.31 | -0.44% | 46,040 |
| Dec 3, 2025 | 6.52 | 6.84 | 6.40 | 6.77 | 6.34 | 3.83% | 178,049 |