Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
5.9600
+0.0800 (1.36%)
NYSE· Last Trade: Jul 4th, 4:05 AM EDT
Historical Prices For Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (GHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 5.90 | 6.00 | 5.71 | 5.96 | 51,564 | 5.96 |
| 7/01/2026 | 5.85 | 5.91 | 5.78 | 5.88 | 23,212 | 5.88 |
| 6/30/2026 | 5.83 | 5.92 | 5.80 | 5.80 | 41,907 | 5.80 |
| 6/29/2026 | 5.83 | 6.11 | 5.83 | 6.04 | 86,931 | 5.90 |
| 6/26/2026 | 5.73 | 6.10 | 5.70 | 5.78 | 79,985 | 5.65 |
| 6/25/2026 | 5.88 | 5.93 | 5.71 | 5.73 | 48,348 | 5.60 |
| 6/24/2026 | 5.96 | 6.00 | 5.80 | 5.86 | 25,029 | 5.72 |
| 6/23/2026 | 5.45 | 6.16 | 5.45 | 5.94 | 281,971 | 5.80 |
| 6/22/2026 | 5.31 | 5.66 | 5.31 | 5.66 | 183,277 | 5.53 |
| 6/18/2026 | 5.20 | 5.25 | 5.18 | 5.19 | 42,705 | 5.07 |
| 6/17/2026 | 5.21 | 5.35 | 5.21 | 5.22 | 57,496 | 5.10 |
| 6/16/2026 | 5.15 | 5.32 | 5.15 | 5.20 | 53,840 | 5.08 |
| 6/15/2026 | 5.15 | 5.33 | 5.15 | 5.21 | 77,809 | 5.09 |
| 6/12/2026 | 5.16 | 5.27 | 5.13 | 5.15 | 39,645 | 5.03 |
| 6/11/2026 | 5.11 | 5.22 | 5.05 | 5.16 | 35,955 | 5.04 |
| 6/10/2026 | 5.16 | 5.24 | 5.13 | 5.14 | 42,350 | 5.02 |
| 6/09/2026 | 5.15 | 5.21 | 5.10 | 5.16 | 26,982 | 5.04 |
| 6/08/2026 | 5.25 | 5.25 | 5.15 | 5.17 | 23,599 | 5.05 |
| 6/05/2026 | 5.26 | 5.28 | 5.14 | 5.15 | 33,954 | 5.03 |
| 6/04/2026 | 5.26 | 5.38 | 5.25 | 5.27 | 55,309 | 5.15 |
| 6/03/2026 | 5.46 | 5.50 | 5.28 | 5.29 | 22,132 | 5.17 |
| 6/02/2026 | 5.42 | 5.51 | 5.35 | 5.44 | 82,550 | 5.31 |
| 6/01/2026 | 5.32 | 5.45 | 5.30 | 5.40 | 72,714 | 5.27 |
| 5/29/2026 | 5.21 | 5.32 | 5.21 | 5.31 | 63,462 | 5.19 |
| 5/28/2026 | 5.20 | 5.27 | 5.20 | 5.24 | 21,433 | 5.12 |
| 5/27/2026 | 5.15 | 5.34 | 5.15 | 5.26 | 41,093 | 5.14 |
| 5/26/2026 | 5.06 | 5.29 | 5.06 | 5.21 | 155,969 | 5.09 |
| 5/22/2026 | 5.10 | 5.18 | 5.06 | 5.10 | 50,700 | 4.98 |
| 5/21/2026 | 5.26 | 5.32 | 5.08 | 5.16 | 71,295 | 5.04 |
| 5/20/2026 | 5.25 | 5.33 | 5.21 | 5.26 | 62,714 | 5.14 |
| 5/19/2026 | 5.25 | 5.34 | 5.25 | 5.25 | 59,784 | 5.13 |
| 5/18/2026 | 5.31 | 5.33 | 5.26 | 5.32 | 56,585 | 5.20 |
| 5/15/2026 | 5.25 | 5.34 | 5.23 | 5.26 | 64,699 | 5.14 |
| 5/14/2026 | 5.26 | 5.30 | 5.22 | 5.23 | 33,227 | 5.11 |
| 5/13/2026 | 5.20 | 5.33 | 5.10 | 5.20 | 70,286 | 5.08 |
| 5/12/2026 | 5.31 | 5.35 | 5.04 | 5.20 | 59,015 | 5.08 |
| 5/11/2026 | 5.41 | 5.41 | 5.08 | 5.09 | 89,586 | 4.97 |
| 5/08/2026 | 5.33 | 5.50 | 5.30 | 5.41 | 35,976 | 5.28 |
| 5/07/2026 | 5.33 | 5.34 | 5.22 | 5.29 | 52,992 | 5.17 |
| 5/06/2026 | 5.36 | 5.40 | 5.30 | 5.34 | 49,066 | 5.22 |
| 5/05/2026 | 5.36 | 5.45 | 5.30 | 5.34 | 66,147 | 5.22 |
| 5/04/2026 | 5.45 | 5.49 | 5.33 | 5.33 | 64,307 | 5.21 |
| 5/01/2026 | 5.40 | 5.56 | 5.31 | 5.44 | 30,957 | 5.31 |
| 4/30/2026 | 5.35 | 5.60 | 5.25 | 5.40 | 122,210 | 5.27 |
| 4/29/2026 | 5.20 | 5.40 | 5.17 | 5.32 | 115,093 | 5.20 |
| 4/28/2026 | 5.16 | 5.18 | 5.07 | 5.18 | 49,145 | 5.06 |
| 4/27/2026 | 5.14 | 5.25 | 5.11 | 5.14 | 36,249 | 5.02 |
| 4/24/2026 | 5.09 | 5.24 | 5.09 | 5.20 | 35,138 | 5.08 |
| 4/23/2026 | 5.19 | 5.29 | 5.05 | 5.18 | 65,838 | 5.06 |
| 4/22/2026 | 5.16 | 5.19 | 5.06 | 5.19 | 57,654 | 5.07 |
| 4/21/2026 | 5.26 | 5.31 | 5.05 | 5.11 | 76,501 | 4.99 |
| 4/20/2026 | 5.23 | 5.39 | 5.15 | 5.19 | 101,880 | 5.07 |
| 4/17/2026 | 5.28 | 5.41 | 5.21 | 5.29 | 162,286 | 5.17 |
| 4/16/2026 | 5.39 | 5.42 | 5.26 | 5.26 | 55,942 | 5.14 |
| 4/15/2026 | 5.29 | 5.43 | 5.26 | 5.33 | 115,527 | 5.21 |
| 4/14/2026 | 5.33 | 5.44 | 5.20 | 5.24 | 133,863 | 5.12 |
| 4/13/2026 | 5.18 | 5.38 | 5.14 | 5.32 | 101,894 | 5.20 |
| 4/10/2026 | 5.08 | 5.24 | 5.04 | 5.16 | 153,820 | 5.04 |
| 4/09/2026 | 4.91 | 5.08 | 4.84 | 5.03 | 129,081 | 4.91 |
| 4/08/2026 | 5.08 | 5.12 | 4.85 | 4.91 | 161,099 | 4.80 |
| 4/07/2026 | 5.10 | 5.10 | 4.95 | 4.97 | 80,401 | 4.85 |
| 4/06/2026 | 5.02 | 5.20 | 4.98 | 5.07 | 257,390 | 4.95 |