NYSE:GHI Stock Quote

Last Price12.15

Change-0.18 (-1.46%)

Greystone Housing Impact Investors LP Beneficial Unit Certificates representing is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	12.28	12.37	12.15	12.33	22,175	12.33
3/28/2025	12.61	12.80	12.61	12.76	34,018	12.39
3/27/2025	12.67	12.81	12.54	12.63	22,547	12.26
3/26/2025	12.83	12.97	12.44	12.71	40,148	12.34
3/25/2025	12.97	13.10	12.85	12.86	63,299	12.49
3/24/2025	12.80	13.07	12.78	12.95	31,928	12.57
3/21/2025	12.86	13.01	12.84	12.95	42,044	12.57
3/20/2025	13.14	13.14	12.85	12.89	29,758	12.52
3/19/2025	13.10	13.28	13.00	13.14	23,947	12.76
3/18/2025	13.00	13.29	13.00	13.15	72,063	12.77
3/17/2025	12.75	13.09	12.69	13.08	21,318	12.70
3/14/2025	12.70	12.96	12.49	12.66	24,269	12.29
3/13/2025	12.83	12.96	12.49	12.59	53,377	12.22
3/12/2025	12.85	12.93	12.52	12.79	21,061	12.42
3/11/2025	12.86	12.99	12.60	12.70	29,003	12.33
3/10/2025	12.70	13.10	12.70	12.97	41,558	12.59
3/07/2025	12.85	13.14	12.75	12.82	61,427	12.45
3/06/2025	12.90	13.10	12.71	12.81	73,164	12.44
3/05/2025	12.39	13.00	12.35	12.97	79,956	12.59
3/04/2025	12.36	12.40	12.11	12.29	92,618	11.93
3/03/2025	12.60	12.64	12.36	12.40	48,773	12.04
2/28/2025	12.39	12.56	12.30	12.55	35,467	12.19
2/27/2025	12.21	12.43	12.11	12.33	29,801	11.97
2/26/2025	12.31	12.44	12.15	12.25	43,803	11.89
2/25/2025	12.48	12.51	12.26	12.36	43,447	12.00
2/24/2025	12.50	12.57	12.31	12.51	95,250	12.15
2/21/2025	12.14	12.36	12.00	12.36	34,696	12.00
2/20/2025	12.68	12.70	12.01	12.14	82,893	11.79
2/19/2025	12.76	12.85	12.56	12.60	28,319	12.23
2/18/2025	13.00	13.00	12.70	12.84	55,547	12.47
2/14/2025	12.89	13.00	12.85	12.90	25,805	12.53
2/13/2025	12.80	13.00	12.68	12.93	26,804	12.56
2/12/2025	12.87	12.94	12.68	12.77	29,295	12.40
2/11/2025	12.81	12.90	12.71	12.85	20,966	12.48
2/10/2025	13.00	13.00	12.49	12.81	59,555	12.44
2/07/2025	12.45	12.51	12.35	12.47	24,217	12.11
2/06/2025	12.30	12.50	12.30	12.36	14,702	12.00
2/05/2025	12.28	12.39	12.15	12.27	28,724	11.91
2/04/2025	12.41	12.50	12.05	12.29	88,871	11.93
2/03/2025	12.76	12.88	12.41	12.52	39,601	12.16
1/31/2025	12.85	13.00	12.67	12.88	94,765	12.51
1/30/2025	11.94	12.81	11.80	12.75	141,137	12.38
1/29/2025	11.71	11.93	11.55	11.86	62,067	11.52
1/28/2025	11.89	11.93	11.55	11.66	43,034	11.32
1/27/2025	11.86	11.96	11.81	11.89	27,042	11.55
1/24/2025	11.87	11.87	11.67	11.86	58,302	11.52
1/23/2025	11.60	11.84	11.60	11.70	27,182	11.36
1/22/2025	11.90	11.99	11.64	11.65	40,099	11.31
1/21/2025	11.92	11.99	11.83	11.96	31,912	11.61
1/17/2025	11.85	11.95	11.73	11.83	63,735	11.49
1/16/2025	11.50	11.94	11.50	11.94	31,395	11.59
1/15/2025	11.70	11.76	11.51	11.68	35,850	11.34
1/14/2025	11.48	11.61	11.38	11.57	28,740	11.23
1/13/2025	11.60	11.60	11.25	11.41	79,912	11.08
1/10/2025	11.68	11.80	11.32	11.50	115,230	11.17
1/08/2025	11.21	11.75	11.12	11.68	158,796	11.34
1/07/2025	11.28	11.45	11.11	11.21	127,130	10.88
1/06/2025	11.02	11.39	11.02	11.23	95,784	10.90
1/03/2025	10.66	10.99	10.66	10.96	87,686	10.64
1/02/2025	10.32	10.76	10.31	10.62	140,059	10.31