NYSE : GHI
Greystone Housing Impact Investors LP — Price history
Financials · Mortgage Finance · United States
Last price 5.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 119.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greystone Housing Impact Investors LP (GHI) closed at 5.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.1 | 5.24 | 4.97 | 5.08 | 142,281 | +2.63% |
| 2026-10-29 | 4.84 | 5.035 | 4.84 | 4.95 | 96,940 | +2.06% |
| 2026-10-28 | 4.87 | 4.9 | 4.84 | 4.85 | 33,622 | -0.61% |
| 2026-10-27 | 4.944 | 4.96 | 4.87 | 4.88 | 15,834 | -0.81% |
| 2026-10-26 | 4.98 | 4.98 | 4.86 | 4.92 | 36,654 | -0.40% |
| 2026-10-23 | 4.89 | 4.95 | 4.82 | 4.94 | 89,947 | -1.00% |
| 2026-10-22 | 4.94 | 5 | 4.88 | 4.99 | 107,342 | +1.42% |
| 2026-10-21 | 4.83 | 5.005 | 4.75 | 4.92 | 113,111 | +3.58% |
| 2026-10-20 | 4.82 | 4.87 | 4.73 | 4.75 | 49,874 | -1.14% |
| 2026-10-19 | 4.98 | 5.069 | 4.75 | 4.805 | 93,786 | -3.32% |
| 2026-10-16 | 5 | 5.1 | 4.91 | 4.97 | 59,000 | +0.40% |
| 2026-10-15 | 4.9 | 5 | 4.87 | 4.95 | 106,184 | +1.43% |
| 2026-10-14 | 4.92 | 4.99 | 4.86 | 4.88 | 53,855 | -0.41% |
| 2026-10-13 | 5.17 | 5.255 | 4.86 | 4.9 | 154,744 | -5.22% |
| 2026-10-12 | 5.2 | 5.34 | 5.15 | 5.17 | 118,920 | +1.97% |
| 2026-10-09 | 5.13 | 5.16 | 5.05 | 5.07 | 62,488 | -0.59% |
| 2026-10-08 | 5.448 | 5.448 | 5.06 | 5.1 | 84,455 | -5.73% |
| 2026-10-07 | 5.26 | 5.5 | 5.145 | 5.41 | 103,025 | +3.44% |
| 2026-10-06 | 5.26 | 5.325 | 5.171 | 5.23 | 49,155 | -0.19% |
| 2026-10-05 | 5.52 | 5.575 | 5.21 | 5.24 | 88,545 | -5.24% |
| 2026-10-02 | 5.49 | 5.7 | 5.49 | 5.53 | 83,095 | +0.55% |
| 2026-10-01 | 5.67 | 5.7 | 5.5 | 5.5 | 38,753 | -3.51% |
| 2026-09-30 | 5.8 | 5.82 | 5.6 | 5.7 | 39,347 | +1.24% |
| 2026-09-29 | 5.84 | 5.86 | 5.73 | 5.77 | 31,486 | -1.54% |
| 2026-09-28 | 5.85 | 6.029 | 5.8 | 5.86 | 37,199 | +0.17% |
| 2026-09-25 | 5.8 | 5.92 | 5.8 | 5.85 | 19,775 | +0.69% |
| 2026-09-24 | 5.99 | 5.99 | 5.8 | 5.81 | 35,736 | -2.52% |
| 2026-09-23 | 6.03 | 6.03 | 5.92 | 5.96 | 50,151 | -1.32% |
| 2026-09-22 | 5.95 | 6.067 | 5.95 | 6.04 | 36,803 | +0.83% |
| 2026-09-21 | 6.04 | 6.04 | 5.94 | 5.99 | 29,889 | +0.34% |
| 2026-09-18 | 5.95 | 6.04 | 5.95 | 5.97 | 41,915 | +0.00% |
| 2026-09-17 | 6 | 6.05 | 5.9 | 5.97 | 41,131 | +0.17% |
| 2026-09-16 | 5.96 | 6.041 | 5.85 | 5.96 | 34,693 | +0.85% |
| 2026-09-15 | 5.94 | 6.055 | 5.9 | 5.91 | 34,247 | -1.17% |
| 2026-09-14 | 6.2 | 6.28 | 5.95 | 5.98 | 51,536 | -4.63% |
| 2026-09-11 | 6.3 | 6.38 | 6.22 | 6.27 | 25,072 | -0.32% |
| 2026-09-10 | 6.29 | 6.36 | 6.25 | 6.29 | 32,523 | +0.16% |
| 2026-09-09 | 6.19 | 6.365 | 6.16 | 6.28 | 31,773 | -0.79% |
| 2026-09-08 | 6.4 | 6.42 | 6.3 | 6.33 | 42,681 | -1.86% |
| 2026-09-04 | 6.58 | 6.62 | 6.44 | 6.45 | 25,641 | -1.53% |
| 2026-09-03 | 6.35 | 6.62 | 6.3 | 6.55 | 57,799 | +4.97% |
| 2026-09-02 | 6.31 | 6.31 | 6.13 | 6.24 | 10,260 | +0.48% |
| 2026-09-01 | 6.19 | 6.25 | 6.12 | 6.21 | 42,174 | +0.32% |
| 2026-08-31 | 6.34 | 6.426 | 6.01 | 6.19 | 69,498 | -2.06% |
| 2026-08-28 | 6.347 | 6.48 | 6.235 | 6.32 | 56,149 | +0.00% |
| 2026-08-27 | 6.35 | 6.41 | 6.23 | 6.32 | 38,015 | -1.71% |
| 2026-08-26 | 6.49 | 6.53 | 6.409 | 6.43 | 18,162 | -1.83% |
| 2026-08-25 | 6.75 | 6.75 | 6.51 | 6.55 | 47,972 | -1.50% |
| 2026-08-24 | 6.61 | 6.7 | 6.55 | 6.65 | 49,391 | +1.53% |
| 2026-08-21 | 6.46 | 6.66 | 6.46 | 6.55 | 39,240 | +1.24% |
| 2026-08-20 | 6.68 | 6.721 | 6.41 | 6.47 | 50,528 | -4.15% |
| 2026-08-19 | 6.65 | 6.76 | 6.593 | 6.75 | 91,295 | +1.96% |
| 2026-08-18 | 5.98 | 6.62 | 5.965 | 6.62 | 164,545 | +12.59% |
| 2026-08-17 | 5.96 | 6.055 | 5.77 | 5.88 | 168,419 | -1.51% |
| 2026-08-14 | 6.16 | 6.16 | 5.96 | 5.97 | 57,501 | -2.61% |
| 2026-08-13 | 6 | 6.19 | 6 | 6.13 | 70,813 | +2.34% |
| 2026-08-12 | 5.74 | 6 | 5.7 | 5.99 | 70,494 | +4.90% |
| 2026-08-11 | 5.66 | 5.77 | 5.61 | 5.71 | 51,687 | +0.00% |
| 2026-08-10 | 5.8 | 5.8 | 5.64 | 5.71 | 74,772 | -0.70% |
| 2026-08-07 | 5.84 | 5.87 | 5.719 | 5.75 | 26,507 | -0.52% |
| 2026-08-06 | 5.78 | 5.855 | 5.74 | 5.78 | 64,313 | -0.34% |
| 2026-08-05 | 5.9 | 5.96 | 5.76 | 5.8 | 47,370 | -2.19% |
| 2026-08-04 | 5.94 | 6.04 | 5.895 | 5.93 | 31,822 | +0.17% |
| 2026-08-03 | 5.89 | 6.18 | 5.813 | 5.92 | 144,051 | +2.78% |
| 2026-07-31 | 5.52 | 6.05 | 5.52 | 5.76 | 220,680 | +5.49% |
| 2026-07-30 | 5.29 | 5.49 | 5.29 | 5.46 | 66,190 | +4.00% |
| 2026-07-29 | 5.32 | 5.34 | 5.21 | 5.25 | 34,650 | -1.32% |
| 2026-07-28 | 5.39 | 5.39 | 5.27 | 5.32 | 80,851 | +0.00% |
| 2026-07-27 | 5.16 | 5.5 | 5.16 | 5.32 | 92,076 | +3.91% |
| 2026-07-24 | 4.96 | 5.14 | 4.96 | 5.12 | 51,506 | +2.20% |
| 2026-07-23 | 5.19 | 5.19 | 4.86 | 5.01 | 120,753 | -2.53% |
| 2026-07-22 | 5.24 | 5.24 | 5.14 | 5.14 | 42,573 | -2.47% |
| 2026-07-21 | 5.25 | 5.31 | 5.23 | 5.27 | 27,654 | +1.15% |
| 2026-07-20 | 5.24 | 5.265 | 5.16 | 5.21 | 52,717 | -0.38% |
| 2026-07-17 | 5.24 | 5.28 | 5.19 | 5.23 | 29,417 | -0.38% |
| 2026-07-16 | 5.27 | 5.29 | 5.24 | 5.25 | 18,923 | +0.38% |
| 2026-07-15 | 5.27 | 5.34 | 5.15 | 5.23 | 59,523 | -2.06% |
| 2026-07-14 | 5.355 | 5.46 | 5.28 | 5.34 | 51,778 | +1.14% |
| 2026-07-13 | 5.43 | 5.45 | 5.26 | 5.28 | 54,251 | -1.86% |
| 2026-07-10 | 5.38 | 5.44 | 5.37 | 5.38 | 14,509 | -0.55% |
| 2026-07-09 | 5.41 | 5.45 | 5.33 | 5.41 | 34,200 | +0.19% |
| 2026-07-08 | 5.56 | 5.6 | 5.4 | 5.4 | 43,993 | -2.88% |
| 2026-07-07 | 5.74 | 5.74 | 5.47 | 5.56 | 61,418 | -3.47% |
| 2026-07-06 | 6.06 | 6.07 | 5.725 | 5.76 | 63,901 | -3.36% |
| 2026-07-02 | 5.9 | 6 | 5.71 | 5.96 | 51,564 | +1.36% |
| 2026-07-01 | 5.85 | 5.91 | 5.78 | 5.88 | 23,209 | +1.38% |
| 2026-06-30 | 5.83 | 5.92 | 5.8 | 5.8 | 42,144 | -1.69% |
| 2026-06-29 | 5.83 | 6.11 | 5.83 | 6.04 | 86,931 | +4.50% |
| 2026-06-26 | 5.73 | 6.1 | 5.7 | 5.78 | 79,985 | +0.87% |
| 2026-06-25 | 5.88 | 5.93 | 5.71 | 5.73 | 48,347 | -2.22% |
| 2026-06-24 | 5.96 | 6 | 5.8 | 5.86 | 25,048 | -1.35% |
| 2026-06-23 | 5.45 | 6.16 | 5.45 | 5.94 | 281,972 | +4.95% |
| 2026-06-22 | 5.31 | 5.66 | 5.31 | 5.66 | 183,277 | +9.06% |
| 2026-06-18 | 5.2 | 5.25 | 5.18 | 5.19 | 42,704 | -0.57% |
| 2026-06-17 | 5.21 | 5.35 | 5.21 | 5.22 | 57,496 | +0.38% |
| 2026-06-16 | 5.15 | 5.316 | 5.15 | 5.2 | 53,840 | -0.19% |
| 2026-06-15 | 5.15 | 5.33 | 5.15 | 5.21 | 77,807 | +1.17% |
| 2026-06-12 | 5.16 | 5.27 | 5.13 | 5.15 | 39,645 | -0.19% |
| 2026-06-11 | 5.11 | 5.22 | 5.05 | 5.16 | 35,954 | +0.39% |
| 2026-06-10 | 5.16 | 5.24 | 5.135 | 5.14 | 42,355 | -0.39% |
| 2026-06-09 | 5.15 | 5.21 | 5.1 | 5.16 | 26,981 | -0.19% |
| 2026-06-08 | 5.25 | 5.25 | 5.15 | 5.17 | 23,599 | +0.39% |
| 2026-06-05 | 5.26 | 5.28 | 5.14 | 5.15 | 33,954 | -2.28% |
| 2026-06-04 | 5.26 | 5.38 | 5.25 | 5.27 | 55,308 | -0.38% |
| 2026-06-03 | 5.46 | 5.5 | 5.28 | 5.29 | 22,132 | -2.76% |
| 2026-06-02 | 5.42 | 5.51 | 5.354 | 5.44 | 82,550 | +0.74% |
| 2026-06-01 | 5.32 | 5.45 | 5.3 | 5.4 | 72,713 | +1.69% |
| 2026-05-29 | 5.21 | 5.32 | 5.21 | 5.31 | 63,461 | +1.34% |
| 2026-05-28 | 5.2 | 5.27 | 5.2 | 5.24 | 21,433 | -0.38% |
| 2026-05-27 | 5.15 | 5.34 | 5.15 | 5.26 | 41,092 | +0.96% |
| 2026-05-26 | 5.06 | 5.29 | 5.06 | 5.21 | 155,967 | +2.16% |
| 2026-05-22 | 5.1 | 5.18 | 5.06 | 5.1 | 50,699 | -1.16% |
| 2026-05-21 | 5.26 | 5.318 | 5.08 | 5.16 | 71,293 | -1.90% |
| 2026-05-20 | 5.25 | 5.33 | 5.205 | 5.26 | 62,714 | +0.19% |
| 2026-05-19 | 5.25 | 5.34 | 5.25 | 5.25 | 59,783 | -1.32% |
| 2026-05-18 | 5.31 | 5.335 | 5.26 | 5.32 | 56,584 | +1.14% |
| 2026-05-15 | 5.25 | 5.34 | 5.23 | 5.26 | 64,697 | +0.57% |
| 2026-05-14 | 5.26 | 5.305 | 5.22 | 5.23 | 33,226 | +0.58% |
| 2026-05-13 | 5.2 | 5.33 | 5.1 | 5.2 | 70,285 | +0.00% |
| 2026-05-12 | 5.31 | 5.35 | 5.04 | 5.2 | 59,014 | +2.16% |