Greystone Housing Impact Investors LP (GHI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 14.74 | 0.17 | 1.17 | 14.61 | 14.74 | 14.5301 | 28833 |
| 1721428800 | 14.57 | -0.08 | -0.55 | 14.65 | 14.66 | 14.57 | 47258 |
| 1721342400 | 14.65 | -0.22 | -1.48 | 14.89 | 14.9354 | 14.55 | 33629 |
| 1721256000 | 14.87 | 0.28 | 1.92 | 14.63 | 14.92 | 14.63 | 49518 |
| 1721169600 | 14.59 | -0.06 | -0.41 | 14.65 | 14.842 | 14.55 | 45241 |
| 1721083200 | 14.65 | 0.09 | 0.62 | 14.55 | 14.69 | 14.55 | 30591 |
| 1720824000 | 14.56 | 0.17 | 1.18 | 14.39 | 14.59 | 14.33 | 100395 |
| 1720737600 | 14.39 | -0.01 | -0.07 | 14.4 | 14.4 | 14.33 | 81013 |
| 1720651200 | 14.4 | 0 | 0.00 | 14.46 | 14.4895 | 14.35 | 27134 |
| 1720564800 | 14.4 | -0.08 | -0.55 | 14.45 | 14.6 | 14.4 | 50117 |
| 1720478400 | 14.48 | 0.08 | 0.56 | 14.4 | 14.63 | 14.38 | 66582 |
| 1720219200 | 14.4 | -0.26 | -1.77 | 14.61 | 14.63 | 14.36 | 83870 |
| 1720040640 | 14.66 | -0.02 | -0.14 | 14.64 | 14.7599 | 14.64 | 7539 |
| 1719960000 | 14.68 | -0.05 | -0.34 | 14.85 | 14.85 | 14.63 | 23960 |
| 1719873600 | 14.73 | -0.08 | -0.54 | 14.89 | 14.928 | 14.61 | 72672 |
| 1719614400 | 14.81 | -0.25 | -1.64 | 14.89 | 14.9699 | 14.8 | 16584 |
| 1719528000 | 15.0575 | 0.04 | 0.25 | 15.05 | 15.2599 | 15 | 12468 |
| 1719441600 | 15.02 | -0.18 | -1.18 | 15.1 | 15.1 | 14.89 | 82792 |
| 1719355200 | 15.2 | -0.07 | -0.46 | 15.21 | 15.31 | 15.15 | 50007 |
| 1719268800 | 15.27 | 0.22 | 1.46 | 15.13 | 15.27 | 15.06 | 29400 |
| 1719009600 | 15.05 | 0.05 | 0.33 | 14.95 | 15.1491 | 14.95 | 60333 |
| 1718923200 | 15 | 0 | 0.00 | 15 | 15.1299 | 14.94 | 35829 |
| 1718750400 | 15 | 0.11 | 0.74 | 14.92 | 15.025 | 14.9 | 20579 |
| 1718664000 | 14.89 | -0.06 | -0.40 | 15 | 15 | 14.8 | 24092 |
| 1718404800 | 14.95 | -0.13 | -0.86 | 15.08 | 15.08 | 14.92 | 31915 |
| 1718318400 | 15.08 | 0.03 | 0.20 | 15.08 | 15.2 | 15.0488 | 21558 |
| 1718232000 | 15.05 | 0.1 | 0.67 | 15.1 | 15.1925 | 14.9501 | 45432 |
| 1718145600 | 14.95 | -0.09 | -0.60 | 14.95 | 15.08 | 14.94 | 26647 |
| 1718059200 | 15.04 | 0.08 | 0.53 | 14.98 | 15.073 | 14.92 | 17811 |
| 1717800000 | 14.96 | -0.12 | -0.80 | 15.04 | 15.04 | 14.9001 | 31155 |
| 1717713600 | 15.08 | -0.05 | -0.33 | 15.07 | 15.1907 | 14.9852 | 26172 |
| 1717627200 | 15.13 | -0.01 | -0.07 | 15.16 | 15.225 | 15.06 | 29736 |
| 1717540800 | 15.14 | 0.01 | 0.07 | 15.1 | 15.25 | 15.0501 | 35836 |
| 1717454400 | 15.13 | 0.03 | 0.20 | 15.1 | 15.28 | 15.1 | 48423 |
| 1717195200 | 15.1 | 0.09 | 0.60 | 14.9 | 15.13 | 14.9 | 22969 |
| 1717108800 | 15.01 | -0.04 | -0.27 | 14.98 | 15.05 | 14.9201 | 23240 |
| 1717022400 | 15.05 | 0.02 | 0.13 | 15 | 15.0822 | 14.9 | 30344 |
| 1716936000 | 15.03 | 0.04 | 0.27 | 15.14 | 15.14 | 14.93 | 2646 |
| 1716590400 | 14.99 | 0.31 | 2.11 | 14.7 | 15.01 | 14.7 | 51142 |
| 1716504000 | 14.68 | -0.23 | -1.54 | 14.85 | 15.03 | 14.57 | 107460 |
| 1716417600 | 14.91 | -0.33 | -2.17 | 15.19 | 15.19 | 14.86 | 70751 |
| 1716331200 | 15.24 | -0.15 | -0.97 | 15.4 | 15.4 | 15.2 | 38866 |
| 1716244800 | 15.39 | 0.09 | 0.59 | 15.38 | 15.6 | 15.28 | 19541 |
| 1715985600 | 15.3 | -0.01 | -0.07 | 15.24 | 15.4499 | 15.24 | 23439 |
| 1715899200 | 15.31 | -0.26 | -1.67 | 15.44 | 15.485 | 15.25 | 58450 |
| 1715812800 | 15.57 | 0.08 | 0.52 | 15.55 | 15.65 | 15.4968 | 33415 |
| 1715726400 | 15.49 | -0.29 | -1.84 | 15.77 | 15.802 | 15.43 | 56529 |
| 1715640000 | 15.78 | 0.23 | 1.48 | 15.69 | 15.79 | 15.5552 | 18515 |
| 1715380800 | 15.55 | -0.03 | -0.19 | 15.66 | 15.7101 | 15.45 | 44677 |
| 1715294400 | 15.58 | 0.47 | 3.11 | 15.15 | 15.59 | 15.15 | 17231 |
| 1715208000 | 15.11 | -0.47 | -3.02 | 15.58 | 15.58 | 15.02 | 67104 |
| 1715121600 | 15.58 | -0.06 | -0.38 | 15.64 | 15.79 | 15.53 | 25671 |
| 1715035200 | 15.64 | 0.04 | 0.26 | 15.9 | 15.9 | 15.5749 | 37052 |
| 1714776000 | 15.6 | -0.11 | -0.70 | 15.69 | 15.8 | 15.58 | 50214 |
| 1714689600 | 15.71 | 0.02 | 0.13 | 15.73 | 15.75 | 15.61 | 27366 |
| 1714603200 | 15.69 | 0.11 | 0.71 | 15.69 | 15.7238 | 15.5901 | 25073 |
| 1714516800 | 15.58 | -0.01 | -0.06 | 15.65 | 15.86 | 15.548 | 81991 |
| 1714430400 | 15.59 | 0.31 | 2.03 | 15.38 | 15.71 | 15.3001 | 55813 |
| 1714171200 | 15.28 | 0.45 | 3.03 | 14.94 | 15.45 | 14.8323 | 47550 |
| 1714084800 | 14.83 | -0.06 | -0.40 | 14.82 | 14.89 | 14.6999 | 49019 |
| 1713998400 | 14.89 | 0.13 | 0.88 | 14.79 | 14.995 | 14.76 | 32167 |
| 1713912000 | 14.76 | -0.24 | -1.60 | 15 | 15.11 | 14.75 | 41507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
