Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
5.4000
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:18 AM EDT
Historical Prices For Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 5.35 | 5.60 | 5.25 | 5.40 | 122,210 | 5.40 |
| 4/29/2026 | 5.20 | 5.40 | 5.17 | 5.32 | 115,093 | 5.32 |
| 4/28/2026 | 5.16 | 5.18 | 5.07 | 5.18 | 49,145 | 5.18 |
| 4/27/2026 | 5.14 | 5.25 | 5.11 | 5.14 | 36,249 | 5.14 |
| 4/24/2026 | 5.09 | 5.24 | 5.09 | 5.20 | 35,138 | 5.20 |
| 4/23/2026 | 5.19 | 5.29 | 5.05 | 5.18 | 65,838 | 5.18 |
| 4/22/2026 | 5.16 | 5.19 | 5.06 | 5.19 | 57,654 | 5.19 |
| 4/21/2026 | 5.26 | 5.31 | 5.05 | 5.11 | 76,501 | 5.11 |
| 4/20/2026 | 5.23 | 5.39 | 5.15 | 5.19 | 101,880 | 5.19 |
| 4/17/2026 | 5.28 | 5.41 | 5.21 | 5.29 | 162,286 | 5.29 |
| 4/16/2026 | 5.39 | 5.42 | 5.26 | 5.26 | 55,942 | 5.26 |
| 4/15/2026 | 5.29 | 5.43 | 5.26 | 5.33 | 115,527 | 5.33 |
| 4/14/2026 | 5.33 | 5.44 | 5.20 | 5.24 | 133,863 | 5.24 |
| 4/13/2026 | 5.18 | 5.38 | 5.14 | 5.32 | 101,894 | 5.32 |
| 4/10/2026 | 5.08 | 5.24 | 5.04 | 5.16 | 153,820 | 5.16 |
| 4/09/2026 | 4.91 | 5.08 | 4.84 | 5.03 | 129,081 | 5.03 |
| 4/08/2026 | 5.08 | 5.12 | 4.85 | 4.91 | 161,099 | 4.91 |
| 4/07/2026 | 5.10 | 5.10 | 4.95 | 4.97 | 80,401 | 4.97 |
| 4/06/2026 | 5.02 | 5.20 | 4.98 | 5.07 | 257,390 | 5.07 |
| 4/02/2026 | 4.96 | 5.08 | 4.84 | 5.04 | 146,280 | 5.04 |
| 4/01/2026 | 4.91 | 5.30 | 4.90 | 5.00 | 226,699 | 5.00 |
| 3/31/2026 | 4.92 | 5.04 | 4.71 | 4.92 | 231,093 | 4.92 |
| 3/30/2026 | 5.03 | 5.31 | 4.95 | 5.00 | 320,802 | 4.86 |
| 3/27/2026 | 4.99 | 5.07 | 4.79 | 4.91 | 165,308 | 4.77 |
| 3/26/2026 | 4.95 | 5.12 | 4.84 | 4.91 | 210,389 | 4.77 |
| 3/25/2026 | 5.12 | 5.20 | 4.92 | 4.93 | 328,515 | 4.79 |
| 3/24/2026 | 5.50 | 5.60 | 5.04 | 5.05 | 579,798 | 4.91 |
| 3/23/2026 | 5.50 | 5.62 | 5.26 | 5.53 | 279,293 | 5.38 |
| 3/20/2026 | 5.79 | 5.89 | 5.30 | 5.35 | 488,039 | 5.20 |
| 3/19/2026 | 5.70 | 6.23 | 5.70 | 5.89 | 246,172 | 5.73 |
| 3/18/2026 | 6.20 | 6.27 | 5.61 | 5.87 | 361,729 | 5.71 |
| 3/17/2026 | 6.80 | 6.99 | 6.15 | 6.17 | 408,280 | 6.00 |
| 3/16/2026 | 7.18 | 7.29 | 7.12 | 7.18 | 60,487 | 6.98 |
| 3/13/2026 | 7.36 | 7.43 | 7.10 | 7.15 | 77,984 | 6.95 |
| 3/12/2026 | 7.29 | 7.42 | 7.27 | 7.27 | 33,357 | 7.07 |
| 3/11/2026 | 7.35 | 7.61 | 7.25 | 7.35 | 35,595 | 7.14 |
| 3/10/2026 | 7.60 | 7.60 | 7.24 | 7.28 | 61,507 | 7.08 |
| 3/09/2026 | 7.60 | 7.65 | 7.45 | 7.57 | 54,748 | 7.36 |
| 3/06/2026 | 7.68 | 7.74 | 7.63 | 7.65 | 25,699 | 7.44 |
| 3/05/2026 | 7.87 | 7.90 | 7.69 | 7.74 | 42,199 | 7.52 |
| 3/04/2026 | 7.70 | 7.90 | 7.70 | 7.84 | 21,742 | 7.62 |
| 3/03/2026 | 7.54 | 7.76 | 7.50 | 7.71 | 27,916 | 7.49 |
| 3/02/2026 | 7.79 | 7.93 | 7.50 | 7.55 | 151,967 | 7.34 |
| 2/27/2026 | 7.81 | 7.96 | 7.80 | 7.84 | 18,607 | 7.62 |
| 2/26/2026 | 7.83 | 7.97 | 7.81 | 7.85 | 74,950 | 7.63 |
| 2/25/2026 | 7.92 | 7.95 | 7.79 | 7.91 | 47,654 | 7.69 |
| 2/24/2026 | 7.71 | 7.88 | 7.71 | 7.79 | 50,279 | 7.57 |
| 2/23/2026 | 8.01 | 8.05 | 7.65 | 7.71 | 175,796 | 7.49 |
| 2/20/2026 | 7.86 | 8.05 | 7.86 | 7.95 | 44,482 | 7.73 |
| 2/19/2026 | 7.87 | 8.00 | 7.85 | 8.00 | 33,885 | 7.78 |
| 2/18/2026 | 7.78 | 7.99 | 7.78 | 7.95 | 122,947 | 7.73 |
| 2/17/2026 | 7.71 | 7.85 | 7.64 | 7.76 | 75,049 | 7.54 |
| 2/13/2026 | 7.55 | 7.77 | 7.54 | 7.70 | 58,019 | 7.48 |
| 2/12/2026 | 7.73 | 7.75 | 7.50 | 7.57 | 28,854 | 7.36 |
| 2/11/2026 | 7.80 | 7.80 | 7.63 | 7.71 | 32,660 | 7.49 |
| 2/10/2026 | 7.67 | 7.82 | 7.62 | 7.80 | 31,904 | 7.58 |
| 2/09/2026 | 7.62 | 7.74 | 7.50 | 7.61 | 113,858 | 7.40 |
| 2/06/2026 | 7.64 | 7.72 | 7.50 | 7.64 | 84,478 | 7.43 |
| 2/05/2026 | 7.63 | 7.73 | 7.51 | 7.60 | 51,985 | 7.39 |
| 2/04/2026 | 7.71 | 7.88 | 7.62 | 7.73 | 72,045 | 7.51 |
| 2/03/2026 | 7.85 | 7.90 | 7.55 | 7.70 | 93,752 | 7.48 |
| 2/02/2026 | 7.94 | 8.00 | 7.81 | 7.93 | 76,714 | 7.71 |