NYSE - Delayed Quote
USD
Greystone Housing Impact Investors LP (GHI)
4.4300
0.0000
(0.00%)
At close: November 6 at 4:00:03 PM EST
Trade GHI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.3200
4.4800
4.3200
4.4300
4.4300
37,100
Nov 5, 2026
4.7000
4.7700
4.2200
4.4300
4.4300
171,500
Nov 4, 2026
4.7900
4.8500
4.7100
4.7100
4.7100
41,200
Nov 3, 2026
4.7500
4.8700
4.7200
4.7200
4.7200
65,200
Nov 2, 2026
5.0000
5.1100
4.7400
4.7400
4.7400
163,100
Oct 30, 2026
5.1000
5.2400
4.9700
5.0800
5.0800
142,300
Oct 29, 2026
4.8400
5.0400
4.8400
4.9500
4.9500
96,900
Oct 28, 2026
4.8700
4.9000
4.8400
4.8500
4.8500
33,600
Oct 27, 2026
4.9400
4.9600
4.8700
4.8800
4.8800
15,800
Oct 26, 2026
4.9800
4.9800
4.8600
4.9200
4.9200
36,700
Oct 23, 2026
4.8900
4.9500
4.8200
4.9400
4.9400
89,900
Oct 22, 2026
4.9400
5.0000
4.8800
4.9900
4.9900
107,300
Oct 21, 2026
4.8300
5.0100
4.7500
4.9200
4.9200
112,600
Oct 20, 2026
4.8200
4.8700
4.7300
4.7500
4.7500
49,800
Oct 19, 2026
4.9800
5.0700
4.7500
4.8100
4.8100
93,800
Oct 16, 2026
5.0000
5.1000
4.9100
4.9700
4.9700
59,000
Oct 15, 2026
4.9000
5.0000
4.8700
4.9500
4.9500
106,500
Oct 14, 2026
4.9200
4.9900
4.8600
4.8800
4.8800
53,900
Oct 13, 2026
5.1700
5.2600
4.8600
4.9000
4.9000
154,800
Oct 12, 2026
5.2000
5.3400
5.1500
5.1700
5.1700
118,900
Oct 9, 2026
5.1300
5.1600
5.0500
5.0700
5.0700
62,500
Oct 8, 2026
5.4500
5.4500
5.0600
5.1000
5.1000
84,700
Oct 7, 2026
5.2600
5.5000
5.1400
5.4100
5.4100
103,000
Oct 6, 2026
5.2600
5.3300
5.1700
5.2300
5.2300
49,200
Oct 5, 2026
5.5200
5.5800
5.2100
5.2400
5.2400
88,600
Oct 2, 2026
5.4900
5.7000
5.4900
5.5300
5.5300
83,100
Oct 1, 2026
5.6700
5.7000
5.5000
5.5000
5.5000
38,800
Sep 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
5.8000
5.8200
5.6000
5.7000
5.7000
39,300
Sep 29, 2026
5.8400
5.8600
5.7300
5.7700
5.6300
31,500
Sep 28, 2026
5.8500
6.0300
5.8000
5.8600
5.7178
37,200
Sep 25, 2026
5.8000
5.9200
5.8000
5.8500
5.7081
19,800
Sep 24, 2026
5.9900
5.9900
5.8000
5.8100
5.6690
35,700
Sep 23, 2026
6.0300
6.0300
5.9200
5.9600
5.8154
50,100
Sep 22, 2026
5.9500
6.0700
5.9500
6.0400
5.8934
36,800
Sep 21, 2026
6.0400
6.0400
5.9400
5.9900
5.8447
29,900
Sep 18, 2026
5.9500
6.0400
5.9500
5.9700
5.8251
41,500
Sep 17, 2026
6.0000
6.0500
5.9000
5.9700
5.8251
41,100
Sep 16, 2026
5.9600
6.0400
5.8500
5.9600
5.8154
34,700
Sep 15, 2026
5.9400
6.0600
5.9000
5.9100
5.7666
34,100
Sep 14, 2026
6.2000
6.2800
5.9500
5.9800
5.8349
51,500
Sep 11, 2026
6.3000
6.3800
6.2200
6.2700
6.1179
25,100
Sep 10, 2026
6.2900
6.3600
6.2500
6.2900
6.1374
32,500
Sep 9, 2026
6.1900
6.3600
6.1600
6.2800
6.1276
31,800
Sep 8, 2026
6.4000
6.4200
6.3000
6.3300
6.1764
42,600
Sep 4, 2026
6.5800
6.6200
6.4400
6.4500
6.2935
25,600
Sep 3, 2026
6.3500
6.6200
6.3000
6.5500
6.3911
57,800
Sep 2, 2026
6.3100
6.3100
6.1300
6.2400
6.0886
10,300
Sep 1, 2026
6.1900
6.2500
6.1200
6.2100
6.0593
42,200
Aug 31, 2026
6.3400
6.4300
6.0100
6.1900
6.0398
69,500
Aug 28, 2026
6.3500
6.4800
6.2400
6.3200
6.1667
55,900
Aug 27, 2026
6.3500
6.4100
6.2300
6.3200
6.1667
38,000
Aug 26, 2026
6.4900
6.5300
6.4100
6.4300
6.2740
18,200
Aug 25, 2026
6.7500
6.7500
6.5100
6.5500
6.3911
48,000
Aug 24, 2026
6.6100
6.7000
6.5500
6.6500
6.4886
49,400
Aug 21, 2026
6.4600
6.6600
6.4600
6.5500
6.3911
39,200
Aug 20, 2026
6.6800
6.7200
6.4100
6.4700
6.3130
50,500
Aug 19, 2026
6.6500
6.7600
6.5900
6.7500
6.5862
91,300
Aug 18, 2026
5.9800
6.6200
5.9700
6.6200
6.4594
164,400
Aug 17, 2026
5.9600
6.0600
5.7700
5.8800
5.7373
168,400
Aug 14, 2026
6.1600
6.1600
5.9600
5.9700
5.8251
57,500
Aug 13, 2026
6.0000
6.1900
6.0000
6.1300
5.9813
70,800
Aug 12, 2026
5.7400
6.0000
5.7000
5.9900
5.8447
70,500
Aug 11, 2026
5.6600
5.7700
5.6100
5.7100
5.5715
51,700
Aug 10, 2026
5.8000
5.8000
5.6400
5.7100
5.5715
74,800
Aug 7, 2026
5.8400
5.8700
5.7200
5.7500
5.6105
26,500
Aug 6, 2026
5.7800
5.8600
5.7400
5.7800
5.6398
64,300
Aug 5, 2026
5.9000
5.9600
5.7600
5.8000
5.6593
47,400
Aug 4, 2026
5.9400
6.0400
5.9000
5.9300
5.7861
31,800
Aug 3, 2026
5.8900
6.1800
5.8100
5.9200
5.7764
144,100
Jul 31, 2026
5.5200
6.0500
5.5200
5.7600
5.6202
220,600
Jul 30, 2026
5.2900
5.4900
5.2900
5.4600
5.3275
66,200
Jul 29, 2026
5.3200
5.3400
5.2100
5.2500
5.1226
34,600
Jul 28, 2026
5.3900
5.3900
5.2700
5.3200
5.1909
80,900
Jul 27, 2026
5.1600
5.5000
5.1600
5.3200
5.1909
92,100
Jul 24, 2026
4.9600
5.1400
4.9600
5.1200
4.9958
51,500
Jul 23, 2026
5.1900
5.1900
4.8600
5.0100
4.8884
120,700
Jul 22, 2026
5.2400
5.2400
5.1400
5.1400
5.0153
42,600
Jul 21, 2026
5.2500
5.3100
5.2300
5.2700
5.1421
27,700
Jul 20, 2026
5.2400
5.2700
5.1600
5.2100
5.0836
52,700
Jul 17, 2026
5.2400
5.2800
5.1900
5.2300
5.1031
29,400
Jul 16, 2026
5.2700
5.2900
5.2400
5.2500
5.1226
18,900
Jul 15, 2026
5.2700
5.3400
5.1500
5.2300
5.1031
59,500
Jul 14, 2026
5.3600
5.4600
5.2800
5.3400
5.2104
51,800
Jul 13, 2026
5.4300
5.4500
5.2600
5.2800
5.1519
54,300
Jul 10, 2026
5.3800
5.4400
5.3700
5.3800
5.2495
14,500
Jul 9, 2026
5.4100
5.4500
5.3300
5.4100
5.2787
34,200
Jul 8, 2026
5.5600
5.6000
5.4000
5.4000
5.2690
44,000
Jul 7, 2026
5.7400
5.7400
5.4700
5.5600
5.4251
61,400
Jul 6, 2026
6.0600
6.0700
5.7300
5.7600
5.6202
63,900
Jul 2, 2026
5.9000
6.0000
5.7100
5.9600
5.8154
51,600
Jul 1, 2026
5.8500
5.9100
5.7800
5.8800
5.7373
23,200
Jun 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
5.8300
5.9200
5.8000
5.8000
5.6593
41,900
Jun 29, 2026
5.8300
6.1100
5.8300
6.0400
5.7568
86,900
Jun 26, 2026
5.7300
6.1000
5.7000
5.7800
5.5090
80,000
Jun 25, 2026
5.8800
5.9300
5.7100
5.7300
5.4614
48,300
Jun 24, 2026
5.9600
6.0000
5.8000
5.8600
5.5853
25,000
Jun 23, 2026
5.4500
6.1600
5.4500
5.9400
5.6615
282,000
Jun 22, 2026
5.3100
5.6600
5.3100
5.6600
5.3947
183,300
Jun 18, 2026
5.2000
5.2500
5.1800
5.1900
4.9467
42,700
Jun 17, 2026
5.2100
5.3500
5.2100
5.2200
4.9753
57,500
Jun 16, 2026
5.1500
5.3200
5.1500
5.2000
4.9562
53,800
Jun 15, 2026
5.1500
5.3300
5.1500
5.2100
4.9658
77,800
Jun 12, 2026
5.1600
5.2700
5.1300
5.1500
4.9086
39,600
Jun 11, 2026
5.1100
5.2200
5.0500
5.1600
4.9181
36,000
Jun 10, 2026
5.1600
5.2400
5.1400
5.1400
4.8990
42,400
Jun 9, 2026
5.1500
5.2100
5.1000
5.1600
4.9181
26,900
Jun 8, 2026
5.2500
5.2500
5.1500
5.1700
4.9276
23,600
Jun 5, 2026
5.2600
5.2800
5.1400
5.1500
4.9086
34,000
Jun 4, 2026
5.2600
5.3800
5.2500
5.2700
5.0229
55,300
Jun 3, 2026
5.4600
5.5000
5.2800
5.2900
5.0420
22,100
Jun 2, 2026
5.4200
5.5100
5.3500
5.4400
5.1850
82,600
Jun 1, 2026
5.3200
5.4500
5.3000
5.4000
5.1468
72,700
May 29, 2026
5.2100
5.3200
5.2100
5.3100
5.0611
63,500
May 28, 2026
5.2000
5.2700
5.2000
5.2400
4.9943
21,400
May 27, 2026
5.1500
5.3400
5.1500
5.2600
5.0134
41,100
May 26, 2026
5.0600
5.2900
5.0600
5.2100
4.9658
156,000
May 22, 2026
5.1000
5.1800
5.0600
5.1000
4.8609
50,700
May 21, 2026
5.2600
5.3200
5.0800
5.1600
4.9181
71,300
May 20, 2026
5.2500
5.3300
5.2100
5.2600
5.0134
62,400
May 19, 2026
5.2500
5.3400
5.2500
5.2500
5.0039
59,800
May 18, 2026
5.3100
5.3400
5.2600
5.3200
5.0706
56,600
May 15, 2026
5.2500
5.3400
5.2300
5.2600
5.0134
64,700
May 14, 2026
5.2600
5.3100
5.2200
5.2300
4.9848
33,200
May 13, 2026
5.2000
5.3300
5.1000
5.2000
4.9562
70,300
May 12, 2026
5.3100
5.3500
5.0400
5.2000
4.9562
59,000
May 11, 2026
5.4100
5.4100
5.0800
5.0900
4.8514
89,600
May 8, 2026
5.3300
5.5000
5.3000
5.4100
5.1564
36,000
May 7, 2026
5.3300
5.3400
5.2200
5.2900
5.0420
53,000
May 6, 2026
5.3600
5.4000
5.3000
5.3400
5.0897
49,100
May 5, 2026
5.3600
5.4500
5.3000
5.3400
5.0897
66,100
May 4, 2026
5.4500
5.4900
5.3300
5.3300
5.0801
64,300
May 1, 2026
5.4000
5.5600
5.3100
5.4400
5.1850
31,000
Apr 30, 2026
5.3500
5.6000
5.2500
5.4000
5.1468
122,200
Apr 29, 2026
5.2000
5.4000
5.1700
5.3200
5.0706
115,100
Apr 28, 2026
5.1600
5.1800
5.0700
5.1800
4.9372
49,100
Apr 27, 2026
5.1400
5.2500
5.1100
5.1400
4.8990
36,200
Apr 24, 2026
5.0900
5.2400
5.0900
5.2000
4.9562
35,100
Apr 23, 2026
5.1900
5.2900
5.0500
5.1800
4.9372
65,800
Apr 22, 2026
5.1600
5.1900
5.0600
5.1900
4.9467
57,700
Apr 21, 2026
5.2600
5.3100
5.0500
5.1100
4.8704
76,500
Apr 20, 2026
5.2300
5.3900
5.1500
5.1900
4.9467
101,900
Apr 17, 2026
5.2800
5.4100
5.2100
5.2900
5.0420
162,300
Apr 16, 2026
5.3900
5.4200
5.2600
5.2600
5.0134
55,700
Apr 15, 2026
5.2900
5.4300
5.2600
5.3300
5.0801
115,500
Apr 14, 2026
5.3300
5.4400
5.2000
5.2400
4.9943
133,800
Apr 13, 2026
5.1800
5.3800
5.1400
5.3200
5.0706
101,900
Apr 10, 2026
5.0800
5.2400
5.0400
5.1600
4.9181
153,800
Apr 9, 2026
4.9100
5.0800
4.8400
5.0300
4.7942
129,100
Apr 8, 2026
5.0800
5.1200
4.8500
4.9100
4.6798
161,100
Apr 7, 2026
5.1000
5.1000
4.9500
4.9700
4.7370
80,400
Apr 6, 2026
5.0200
5.2000
4.9800
5.0700
4.8323
257,400
Apr 2, 2026
4.9600
5.0800
4.8400
5.0400
4.8037
146,300
Apr 1, 2026
4.9100
5.3000
4.9000
5.0000
4.7656
226,700
Mar 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
4.9200
5.0500
4.7100
4.9200
4.6894
231,100
Mar 30, 2026
5.0400
5.3100
4.9500
5.0000
4.6322
320,800
Mar 27, 2026
4.9900
5.0700
4.7900
4.9100
4.5488
165,300
Mar 26, 2026
4.9500
5.1200
4.8400
4.9100
4.5488
210,400
Mar 25, 2026
5.1200
5.2000
4.9200
4.9300
4.5673
328,500
Mar 24, 2026
5.5000
5.6000
5.0400
5.0500
4.6785
579,800
Mar 23, 2026
5.5000
5.6200
5.2600
5.5300
5.1232
279,300
Mar 20, 2026
5.7900
5.8900
5.3000
5.3500
4.9564
488,000
Mar 19, 2026
5.7000
6.2300
5.7000
5.8900
5.4567
246,000
Mar 18, 2026
6.2000
6.2700
5.6100
5.8700
5.4382
361,700
Mar 17, 2026
6.8000
6.9900
6.1500
6.1700
5.7161
408,300
Mar 16, 2026
7.1800
7.2900
7.1200
7.1800
6.6518
60,600
Mar 13, 2026
7.3600
7.4300
7.1000
7.1500
6.6240
78,000
Mar 12, 2026
7.2900
7.4200
7.2700
7.2700
6.7352
33,400
Mar 11, 2026
7.3500
7.6100
7.2500
7.3500
6.8093
35,600
Mar 10, 2026
7.6000
7.6000
7.2400
7.2800
6.7444
61,500
Mar 9, 2026
7.6000
7.6500
7.4500
7.5700
7.0131
54,700
Mar 6, 2026
7.6800
7.7400
7.6300
7.6500
7.0872
25,700
Mar 5, 2026
7.8700
7.9000
7.6900
7.7400
7.1706
42,200
Mar 4, 2026
7.7000
7.9000
7.7000
7.8400
7.2632
21,700
Mar 3, 2026
7.5400
7.7600
7.5000
7.7100
7.1428
27,900
Mar 2, 2026
7.7900
7.9300
7.5000
7.5500
6.9946
152,000
Feb 27, 2026
7.8100
7.9600
7.8000
7.8400
7.2632
18,600
Feb 26, 2026
7.8300
7.9700
7.8000
7.8500
7.2725
75,000
Feb 25, 2026
7.9200
7.9500
7.7900
7.9100
7.3281
49,200
Feb 24, 2026
7.7100
7.8800
7.7100
7.7900
7.2169
50,300
Feb 23, 2026
8.0100
8.0500
7.6500
7.7100
7.1428
175,800
Feb 20, 2026
7.8600
8.0500
7.8600
7.9500
7.3651
44,500
Feb 19, 2026
7.8700
8.0000
7.8500
8.0000
7.4115
33,900
Feb 18, 2026
7.7800
7.9900
7.7800
7.9500
7.3651
122,900
Feb 17, 2026
7.7100
7.8500
7.6400
7.7600
7.1891
75,000
Feb 13, 2026
7.5500
7.7700
7.5400
7.7000
7.1335
58,000
Feb 12, 2026
7.7300
7.7500
7.5000
7.5700
7.0131
30,600
Feb 11, 2026
7.8000
7.8000
7.6300
7.7100
7.1428
32,700
Feb 10, 2026
7.6700
7.8200
7.6200
7.8000
7.2262
31,900
Feb 9, 2026
7.6200
7.7400
7.5000
7.6100
7.0502
113,900
Feb 6, 2026
7.6400
7.7200
7.5000
7.6400
7.0779
84,500
Feb 5, 2026
7.6300
7.7300
7.5100
7.6000
7.0409
52,000
Feb 4, 2026
7.7100
7.8800
7.6200
7.7300
7.1613
72,000
Feb 3, 2026
7.8500
7.9000
7.5500
7.7000
7.1335
93,800
Feb 2, 2026
7.9400
8.0000
7.8100
7.9300
7.3466
76,700
Jan 30, 2026
8.1600
8.1600
7.8000
7.9300
7.3466
119,900
Jan 29, 2026
7.7700
8.1600
7.7400
8.1000
7.5041
142,100
Jan 28, 2026
7.9400
7.9600
7.6600
7.7100
7.1428
64,400
Jan 27, 2026
7.7700
8.0400
7.7100
7.9600
7.3744
81,200
Jan 26, 2026
7.6900
7.8800
7.6500
7.8600
7.2818
58,300
Jan 23, 2026
7.9000
8.0600
7.6700
7.6800
7.1150
110,900
Jan 22, 2026
7.7700
8.1100
7.7700
8.1100
7.5134
38,700
Jan 21, 2026
7.7700
7.9000
7.6300
7.6800
7.1150
28,800
Jan 20, 2026
7.9900
7.9900
7.6900
7.7700
7.1984
105,000
Jan 16, 2026
7.8700
8.0600
7.7300
8.0600
7.4670
94,200
Jan 15, 2026
7.9100
8.0000
7.7700
7.9700
7.3837
98,900
Jan 14, 2026
7.3800
7.8900
7.3700
7.8700
7.2910
110,400
Jan 13, 2026
7.6400
7.6400
7.2800
7.3800
6.8371
121,100
Jan 12, 2026
7.6000
7.6800
7.4000
7.5200
6.9668
101,600
Jan 9, 2026
7.2700
7.7500
7.2700
7.6700
7.1057
124,300
Jan 8, 2026
7.2300
7.5000
7.2300
7.4300
6.8834
64,300
Jan 7, 2026
7.0800
7.4100
7.0800
7.2300
6.6981
124,100
Jan 6, 2026
7.2500
7.2500
6.9500
7.1100
6.5869
131,100
Jan 5, 2026
7.4400
7.4400
7.2000
7.2700
6.7352
181,000
Jan 2, 2026
7.0500
7.3600
6.8600
7.0400
6.5221
231,200
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.7000
7.0000
6.5200
6.8900
6.3831
516,200
Dec 30, 2025
6.9200
7.0000
6.7600
6.7700
6.0403
274,900
Dec 29, 2025
7.1900
7.3500
6.9000
6.9300
6.1831
357,300
Dec 26, 2025
7.0700
7.3300
7.0100
7.2100
6.4329
152,500
Dec 24, 2025
7.1200
7.2100
6.9900
7.0300
6.2723
162,500
Dec 23, 2025
7.2900
7.4300
7.1500
7.1800
6.4062
158,600
Dec 22, 2025
7.0000
7.5000
6.9500
7.3000
6.5132
241,500
Dec 19, 2025
7.1100
7.2000
6.7500
6.8500
6.1117
253,900
Dec 18, 2025
7.1800
7.4400
7.1000
7.1000
6.3348
189,000
Dec 17, 2025
6.6000
7.3000
6.6000
7.1500
6.3794
319,100
Dec 16, 2025
6.4200
6.5900
6.3000
6.3800
5.6924
299,800
Dec 15, 2025
6.5500
6.5700
6.3200
6.4100
5.7191
162,900
Dec 12, 2025
6.5600
6.6900
6.5300
6.5400
5.8351
146,700
Dec 11, 2025
6.6000
6.7300
6.4700
6.6200
5.9065
188,500
Dec 10, 2025
6.5000
6.6500
6.4600
6.5400
5.8351
87,600
Dec 9, 2025
6.5200
6.7300
6.5200
6.5800
5.8708
108,000
Dec 8, 2025
6.6800
6.7000
6.5000
6.5800
5.8708
102,400
Dec 5, 2025
6.8000
6.8600
6.5700
6.6800
5.9600
93,600
Dec 4, 2025
6.8200
6.8200
6.6100
6.7400
6.0136
46,000
Dec 3, 2025
6.5200
6.8400
6.4000
6.7700
6.0403
178,000
Dec 2, 2025
6.6600
6.7300
6.5000
6.5200
5.8173
241,100
Dec 1, 2025
6.9800
7.0300
6.6300
6.6400
5.9244
174,300
Nov 28, 2025
6.7700
7.1200
6.7700
7.0600
6.2991
110,000
Nov 26, 2025
6.7000
6.8500
6.5600
6.7900
6.0582
146,700
Nov 25, 2025
6.4600
6.8500
6.3800
6.7300
6.0047
199,800
Nov 24, 2025
6.1200
6.6100
6.0100
6.5000
5.7994
250,200
Nov 21, 2025
6.1800
6.3000
6.1100
6.1400
5.4782
164,100
Nov 20, 2025
6.4100
6.4300
6.1800
6.2200
5.5496
234,900
Nov 19, 2025
6.5200
6.5500
6.3800
6.3800
5.6924
83,500
Nov 18, 2025
6.5600
6.5600
6.3100
6.5200
5.8173
148,000
Nov 17, 2025
6.6300
6.7700
6.5300
6.5600
5.8530
226,500
Nov 14, 2025
6.8600
6.8800
6.5700
6.6200
5.9065
176,900
Nov 13, 2025
6.8500
7.0500
6.8100
6.8800
6.1385
158,600
Nov 12, 2025
7.1000
7.1300
6.7600
6.9000
6.1563
230,100
Nov 11, 2025
7.1500
7.1500
6.9800
7.0600
6.2991
141,400
Nov 10, 2025
7.0900
7.3100
6.9600
7.1300
6.3615
208,300
Nov 7, 2025
7.4300
7.5000
6.9700
7.0600
6.2991
215,100
