Get the Stockscreener App
5.28
3.53%
0.18
Greystone Housing Impact Investors Lp Stock (GHI) Price History
The historical daily chart and data for Greystone Housing Impact Investors Lp stock (GHI), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $5.28.
- Greystone Housing Impact Investors Lp all-time high stock price is $17.80, occurred on May 01, 2023.
- The lowest Greystone Housing Impact Investors Lp stock price recorded was $4.71 on March 31, 2026. Since then, Greystone Housing Impact Investors Lp's stock price has risen over 12.10% to $5.28 now.
- The 52-week high stock price for GHI is $12.47, representing a 136.17% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for GHI is $4.71, indicating a -10.80% decrease from the current share price, occurred on March 31, 2026.
The table below shows more information about GHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.28 | $5.06 | $0.22 | 84,548.0 | +2.55% |
| May 22, 2026 | $5.18 | $5.06 | $0.12 | 50,697.0 | -1.16% |
| May 21, 2026 | $5.32 | $5.08 | $0.2377 | 71,291.0 | -1.90% |
| May 20, 2026 | $5.33 | $5.21 | $0.125 | 62,362.0 | +0.19% |
| May 19, 2026 | $5.34 | $5.25 | $0.09 | 59,783.0 | -1.32% |
| May 18, 2026 | $5.33 | $5.26 | $0.075 | 56,584.0 | +1.14% |
| May 15, 2026 | $5.34 | $5.23 | $0.11 | 57,397.0 | +0.57% |
| May 14, 2026 | $5.30 | $5.22 | $0.085 | 33,226.0 | +0.58% |
| May 13, 2026 | $5.33 | $5.10 | $0.23 | 70,285.0 | +0.00% |
| May 12, 2026 | $5.35 | $5.04 | $0.31 | 59,014.0 | +2.16% |
| May 11, 2026 | $5.41 | $5.08 | $0.33 | 89,585.0 | -5.91% |
| May 08, 2026 | $5.50 | $5.30 | $0.20 | 35,955.0 | +2.27% |
| May 07, 2026 | $5.34 | $5.22 | $0.12 | 52,982.0 | -0.94% |
| May 06, 2026 | $5.40 | $5.30 | $0.0999 | 49,065.0 | +0.00% |
| May 05, 2026 | $5.45 | $5.30 | $0.15 | 66,147.0 | +0.19% |
| May 04, 2026 | $5.49 | $5.33 | $0.16 | 64,207.0 | -2.02% |
| May 01, 2026 | $5.56 | $5.31 | $0.2494 | 30,954.0 | +0.74% |
| Apr 30, 2026 | $5.60 | $5.25 | $0.35 | 122,106.0 | +1.50% |
| Apr 29, 2026 | $5.40 | $5.17 | $0.235 | 115,092.0 | +2.70% |
| Apr 28, 2026 | $5.18 | $5.07 | $0.11 | 49,145.0 | +0.78% |
Greystone Housing Impact Investors Lp Stock (GHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greystone Housing Impact Investors Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greystone Housing Impact Investors Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greystone Housing Impact Investors Lp Stock (GHI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.56 | $5.04 | $0.52 | 994,082.0 | -3.15% |
| Apr, 2026 | $5.60 | $4.84 | $0.76 | 2,357,152.0 | +9.76% |
| Mar, 2026 | $7.93 | $4.71 | $3.22 | 4,206,716.0 | -37.24% |
| Feb, 2026 | $8.05 | $7.50 | $0.55 | 1,287,547.0 | -1.13% |
| Jan, 2026 | $8.16 | $6.86 | $1.30 | 2,123,512.0 | +15.09% |
Greystone Housing Impact Investors Lp Stock (GHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.50 | $6.30 | $1.20 | 3,931,280.0 | -4.11% |
| Nov, 2025 | $8.45 | $6.01 | $2.44 | 3,305,624.0 | -14.63% |
| Oct, 2025 | $10.53 | $8.20 | $2.33 | 2,651,851.0 | -19.71% |
| Sep, 2025 | $10.95 | $10.25 | $0.70 | 992,126.0 | -3.47% |
| Aug, 2025 | $11.24 | $10.15 | $1.09 | 1,239,229.0 | -3.26% |
| Jul, 2025 | $12.00 | $10.81 | $1.19 | 955,027.0 | -2.56% |
| Jun, 2025 | $12.47 | $11.10 | $1.37 | 934,809.0 | -5.67% |
| May, 2025 | $12.60 | $11.26 | $1.34 | 741,000.0 | -4.38% |
| Apr, 2025 | $12.70 | $10.63 | $2.07 | 1,066,039.0 | +1.78% |
| Mar, 2025 | $13.29 | $12.15 | $1.14 | 848,534.0 | -1.75% |
| Feb, 2025 | $13.00 | $12.00 | $0.9981 | 806,239.0 | -2.56% |
| Jan, 2025 | $13.00 | $10.31 | $2.69 | 1,489,362.0 | +25.66% |
Greystone Housing Impact Investors Lp Stock (GHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.92 | $10.32 | $1.60 | 2,910,056.0 | -9.67% |
| Nov, 2024 | $12.60 | $10.92 | $1.68 | 2,061,771.0 | -4.42% |
| Oct, 2024 | $14.25 | $11.94 | $2.31 | 1,727,464.0 | -11.33% |
| Sep, 2024 | $14.51 | $13.30 | $1.21 | 1,109,177.0 | -1.82% |
| Aug, 2024 | $14.84 | $13.31 | $1.53 | 1,247,967.0 | -1.79% |
| Jul, 2024 | $15.27 | $14.33 | $0.94 | 1,162,873.0 | -1.76% |
| Jun, 2024 | $15.31 | $14.80 | $0.51 | 644,521.0 | -1.92% |
| May, 2024 | $15.90 | $14.57 | $1.33 | 895,554.0 | -3.08% |
| Apr, 2024 | $16.29 | $14.49 | $1.80 | 1,142,589.0 | -4.36% |
| Mar, 2024 | $16.82 | $16.19 | $0.6298 | 698,675.5 | -1.34% |
| Feb, 2024 | $17.23 | $16.06 | $1.17 | 714,170.7 | -0.72% |
| Jan, 2024 | $17.24 | $16.06 | $1.18 | 903,325.2 | -0.54% |
0.89%
4.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):