Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
5.5000
-0.2000 (-3.51%)
NYSE · Last Trade: Oct 2nd, 1:38 AM EDT
Historical Prices For Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 5.67 | 5.70 | 5.50 | 5.50 | 38,758 | 5.50 |
| 9/30/2026 | 5.80 | 5.82 | 5.60 | 5.70 | 39,349 | 5.70 |
| 9/29/2026 | 5.84 | 5.86 | 5.73 | 5.77 | 31,496 | 5.63 |
| 9/28/2026 | 5.85 | 6.03 | 5.80 | 5.86 | 37,197 | 5.72 |
| 9/25/2026 | 5.80 | 5.92 | 5.80 | 5.85 | 19,776 | 5.71 |
| 9/24/2026 | 5.99 | 5.99 | 5.80 | 5.81 | 35,735 | 5.67 |
| 9/23/2026 | 6.03 | 6.03 | 5.92 | 5.96 | 50,150 | 5.82 |
| 9/22/2026 | 5.95 | 6.07 | 5.95 | 6.04 | 36,801 | 5.89 |
| 9/21/2026 | 6.04 | 6.04 | 5.94 | 5.99 | 29,888 | 5.84 |
| 9/18/2026 | 5.95 | 6.04 | 5.95 | 5.97 | 41,916 | 5.83 |
| 9/17/2026 | 6.00 | 6.05 | 5.90 | 5.97 | 41,131 | 5.83 |
| 9/16/2026 | 5.96 | 6.04 | 5.85 | 5.96 | 34,691 | 5.82 |
| 9/15/2026 | 5.94 | 6.05 | 5.90 | 5.91 | 34,244 | 5.77 |
| 9/14/2026 | 6.20 | 6.28 | 5.95 | 5.98 | 51,534 | 5.83 |
| 9/11/2026 | 6.30 | 6.38 | 6.22 | 6.27 | 25,073 | 6.12 |
| 9/10/2026 | 6.29 | 6.36 | 6.25 | 6.29 | 32,521 | 6.14 |
| 9/09/2026 | 6.19 | 6.36 | 6.16 | 6.28 | 31,775 | 6.13 |
| 9/08/2026 | 6.40 | 6.42 | 6.30 | 6.33 | 42,630 | 6.18 |
| 9/04/2026 | 6.58 | 6.62 | 6.44 | 6.45 | 25,642 | 6.29 |
| 9/03/2026 | 6.35 | 6.62 | 6.30 | 6.55 | 57,798 | 6.39 |
| 9/02/2026 | 6.31 | 6.31 | 6.13 | 6.24 | 10,260 | 6.09 |
| 9/01/2026 | 6.19 | 6.25 | 6.12 | 6.21 | 42,174 | 6.06 |
| 8/31/2026 | 6.34 | 6.43 | 6.01 | 6.19 | 69,498 | 6.04 |
| 8/28/2026 | 6.35 | 6.48 | 6.24 | 6.32 | 56,150 | 6.17 |
| 8/27/2026 | 6.35 | 6.41 | 6.23 | 6.32 | 38,015 | 6.17 |
| 8/26/2026 | 6.49 | 6.53 | 6.41 | 6.43 | 18,161 | 6.27 |
| 8/25/2026 | 6.75 | 6.75 | 6.51 | 6.55 | 47,971 | 6.39 |
| 8/24/2026 | 6.61 | 6.70 | 6.55 | 6.65 | 49,391 | 6.49 |
| 8/21/2026 | 6.46 | 6.66 | 6.46 | 6.55 | 39,241 | 6.39 |
| 8/20/2026 | 6.68 | 6.72 | 6.41 | 6.47 | 50,527 | 6.31 |
| 8/19/2026 | 6.65 | 6.76 | 6.59 | 6.75 | 91,290 | 6.59 |
| 8/18/2026 | 5.98 | 6.62 | 5.96 | 6.62 | 164,351 | 6.46 |
| 8/17/2026 | 5.96 | 6.05 | 5.77 | 5.88 | 168,419 | 5.74 |
| 8/14/2026 | 6.16 | 6.16 | 5.96 | 5.97 | 57,502 | 5.83 |
| 8/13/2026 | 6.00 | 6.19 | 6.00 | 6.13 | 70,812 | 5.98 |
| 8/12/2026 | 5.74 | 6.00 | 5.70 | 5.99 | 70,494 | 5.84 |
| 8/11/2026 | 5.66 | 5.77 | 5.61 | 5.71 | 51,687 | 5.57 |
| 8/10/2026 | 5.80 | 5.80 | 5.64 | 5.71 | 73,480 | 5.57 |
| 8/07/2026 | 5.84 | 5.87 | 5.72 | 5.75 | 26,507 | 5.61 |
| 8/06/2026 | 5.78 | 5.86 | 5.74 | 5.78 | 64,313 | 5.64 |
| 8/05/2026 | 5.90 | 5.96 | 5.76 | 5.80 | 47,361 | 5.66 |
| 8/04/2026 | 5.94 | 6.04 | 5.89 | 5.93 | 31,823 | 5.79 |
| 8/03/2026 | 5.89 | 6.18 | 5.81 | 5.92 | 144,050 | 5.78 |
| 7/31/2026 | 5.52 | 6.05 | 5.52 | 5.76 | 220,680 | 5.62 |
| 7/30/2026 | 5.29 | 5.49 | 5.29 | 5.46 | 66,190 | 5.33 |
| 7/29/2026 | 5.32 | 5.34 | 5.21 | 5.25 | 34,649 | 5.12 |
| 7/28/2026 | 5.39 | 5.39 | 5.27 | 5.32 | 80,852 | 5.19 |
| 7/27/2026 | 5.16 | 5.50 | 5.16 | 5.32 | 92,076 | 5.19 |
| 7/24/2026 | 4.96 | 5.14 | 4.96 | 5.12 | 51,507 | 5.00 |
| 7/23/2026 | 5.19 | 5.19 | 4.86 | 5.01 | 120,755 | 4.89 |
| 7/22/2026 | 5.24 | 5.24 | 5.14 | 5.14 | 42,573 | 5.02 |
| 7/21/2026 | 5.25 | 5.31 | 5.23 | 5.27 | 27,657 | 5.14 |
| 7/20/2026 | 5.24 | 5.26 | 5.16 | 5.21 | 52,717 | 5.08 |
| 7/17/2026 | 5.24 | 5.28 | 5.19 | 5.23 | 29,418 | 5.10 |
| 7/16/2026 | 5.27 | 5.29 | 5.24 | 5.25 | 18,924 | 5.12 |
| 7/15/2026 | 5.27 | 5.34 | 5.15 | 5.23 | 59,523 | 5.10 |
| 7/14/2026 | 5.36 | 5.46 | 5.28 | 5.34 | 51,778 | 5.21 |
| 7/13/2026 | 5.43 | 5.45 | 5.26 | 5.28 | 54,252 | 5.15 |
| 7/10/2026 | 5.38 | 5.44 | 5.37 | 5.38 | 14,510 | 5.25 |
| 7/09/2026 | 5.41 | 5.45 | 5.33 | 5.41 | 34,201 | 5.28 |
| 7/08/2026 | 5.56 | 5.60 | 5.40 | 5.40 | 43,993 | 5.27 |
| 7/07/2026 | 5.74 | 5.74 | 5.47 | 5.56 | 61,419 | 5.43 |
| 7/06/2026 | 6.06 | 6.07 | 5.73 | 5.76 | 63,902 | 5.62 |
| 7/02/2026 | 5.90 | 6.00 | 5.71 | 5.96 | 51,564 | 5.82 |