Greystone Housing Impact ... (GHI)
12.81
0.10 (0.79%)
At close: Mar 27, 2025, 3:53 PM
12.68
-1.00%
Pre-market: Mar 28, 2025, 04:10 AM EDT
GHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 12.67 | 12.81 | 12.54 | 12.63 | -0.08 | -0.63% | 22,547 |
| Mar 26, 2025 | 12.83 | 12.97 | 12.44 | 12.71 | -0.15 | -1.17% | 40,148 |
| Mar 25, 2025 | 12.97 | 13.10 | 12.85 | 12.86 | -0.09 | -0.69% | 63,300 |
| Mar 24, 2025 | 12.80 | 13.07 | 12.78 | 12.95 | 0.00 | 0.00% | 31,928 |
| Mar 21, 2025 | 12.86 | 13.01 | 12.84 | 12.95 | 0.06 | 0.47% | 42,044 |
| Mar 20, 2025 | 13.14 | 13.14 | 12.85 | 12.89 | -0.25 | -1.90% | 29,800 |
| Mar 19, 2025 | 13.10 | 13.28 | 13.00 | 13.14 | -0.01 | -0.08% | 23,947 |
| Mar 18, 2025 | 13.00 | 13.29 | 13.00 | 13.15 | 0.07 | 0.54% | 72,100 |
| Mar 17, 2025 | 12.75 | 13.09 | 12.69 | 13.08 | 0.42 | 3.32% | 21,368 |
| Mar 14, 2025 | 12.70 | 12.96 | 12.49 | 12.66 | 0.07 | 0.56% | 24,300 |
| Mar 13, 2025 | 12.83 | 12.96 | 12.49 | 12.59 | -0.20 | -1.56% | 53,400 |
| Mar 12, 2025 | 12.85 | 12.93 | 12.52 | 12.79 | 0.09 | 0.71% | 21,061 |
| Mar 11, 2025 | 12.86 | 12.99 | 12.60 | 12.70 | -0.27 | -2.08% | 29,003 |
| Mar 10, 2025 | 12.70 | 13.10 | 12.70 | 12.97 | 0.15 | 1.17% | 41,600 |
| Mar 7, 2025 | 12.85 | 13.14 | 12.75 | 12.82 | 0.01 | 0.08% | 61,427 |
| Mar 6, 2025 | 12.90 | 13.10 | 12.71 | 12.81 | -0.16 | -1.23% | 73,200 |
| Mar 5, 2025 | 12.39 | 13.00 | 12.35 | 12.97 | 0.68 | 5.53% | 80,000 |
| Mar 4, 2025 | 12.36 | 12.40 | 12.11 | 12.29 | -0.11 | -0.89% | 92,618 |
| Mar 3, 2025 | 12.60 | 12.64 | 12.36 | 12.40 | -0.15 | -1.20% | 48,800 |
| Feb 28, 2025 | 12.39 | 12.56 | 12.30 | 12.55 | 0.22 | 1.78% | 35,500 |
| Feb 27, 2025 | 12.21 | 12.43 | 12.11 | 12.33 | 0.08 | 0.65% | 29,801 |
| Feb 26, 2025 | 12.31 | 12.44 | 12.15 | 12.25 | -0.11 | -0.89% | 43,803 |
| Feb 25, 2025 | 12.48 | 12.51 | 12.26 | 12.36 | -0.15 | -1.20% | 43,447 |
| Feb 24, 2025 | 12.50 | 12.57 | 12.31 | 12.51 | 0.15 | 1.21% | 96,100 |
| Feb 21, 2025 | 12.14 | 12.36 | 12.00 | 12.36 | 0.22 | 1.81% | 34,700 |
| Feb 20, 2025 | 12.68 | 12.70 | 12.01 | 12.14 | -0.46 | -3.65% | 82,900 |
| Feb 19, 2025 | 12.76 | 12.85 | 12.57 | 12.60 | -0.24 | -1.87% | 28,319 |
| Feb 18, 2025 | 13.00 | 13.00 | 12.70 | 12.84 | -0.06 | -0.47% | 55,547 |
| Feb 14, 2025 | 12.89 | 13.00 | 12.85 | 12.90 | -0.03 | -0.23% | 25,805 |
| Feb 13, 2025 | 12.80 | 13.00 | 12.68 | 12.93 | 0.16 | 1.25% | 26,834 |
| Feb 12, 2025 | 12.87 | 12.94 | 12.68 | 12.77 | -0.08 | -0.62% | 29,300 |
| Feb 11, 2025 | 12.81 | 12.90 | 12.72 | 12.85 | 0.04 | 0.31% | 21,000 |
| Feb 10, 2025 | 13.00 | 13.00 | 12.49 | 12.81 | 0.34 | 2.73% | 59,600 |
| Feb 7, 2025 | 12.45 | 12.51 | 12.35 | 12.47 | 0.11 | 0.89% | 24,217 |
| Feb 6, 2025 | 12.30 | 12.50 | 12.30 | 12.36 | 0.09 | 0.73% | 14,702 |
| Feb 5, 2025 | 12.28 | 12.39 | 12.15 | 12.27 | -0.02 | -0.16% | 28,724 |
| Feb 4, 2025 | 12.41 | 12.50 | 12.05 | 12.29 | -0.23 | -1.84% | 88,900 |
| Feb 3, 2025 | 12.76 | 12.88 | 12.41 | 12.52 | -0.36 | -2.80% | 40,546 |
| Jan 31, 2025 | 12.85 | 13.00 | 12.67 | 12.88 | 0.13 | 1.02% | 94,800 |
| Jan 30, 2025 | 11.94 | 12.81 | 11.80 | 12.75 | 0.89 | 7.50% | 141,152 |
| Jan 29, 2025 | 11.71 | 11.93 | 11.55 | 11.86 | 0.20 | 1.72% | 62,100 |
| Jan 28, 2025 | 11.89 | 11.93 | 11.55 | 11.66 | -0.23 | -1.93% | 43,036 |
| Jan 27, 2025 | 11.86 | 11.96 | 11.81 | 11.89 | 0.03 | 0.25% | 27,042 |
| Jan 24, 2025 | 11.87 | 11.87 | 11.67 | 11.86 | 0.16 | 1.37% | 58,302 |
| Jan 23, 2025 | 11.60 | 11.84 | 11.60 | 11.70 | 0.05 | 0.43% | 27,200 |
| Jan 22, 2025 | 11.90 | 11.99 | 11.64 | 11.65 | -0.31 | -2.59% | 40,100 |
| Jan 21, 2025 | 11.92 | 11.99 | 11.83 | 11.96 | 0.13 | 1.10% | 31,913 |
| Jan 17, 2025 | 11.85 | 11.95 | 11.73 | 11.83 | -0.11 | -0.92% | 63,735 |
| Jan 16, 2025 | 11.50 | 11.94 | 11.50 | 11.94 | 0.26 | 2.23% | 31,418 |
| Jan 15, 2025 | 11.70 | 11.76 | 11.51 | 11.68 | 0.11 | 0.95% | 35,900 |