Greystone Housing Impact ... (GHI)
NYSE: GHI
· Real-Time Price · USD
10.77
0.11 (1.03%)
At close: Sep 12, 2025, 3:59 PM
10.67
-0.93%
After-hours: Sep 12, 2025, 05:29 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.90 | 10.90 | 10.70 | 10.79 | 10.79 | 1.22% | 38,206 |
| Sep 11, 2025 | 10.76 | 10.85 | 10.65 | 10.66 | 10.66 | -0.93% | 44,500 |
| Sep 10, 2025 | 10.81 | 10.88 | 10.71 | 10.76 | 10.76 | -0.74% | 22,301 |
| Sep 9, 2025 | 10.74 | 10.86 | 10.72 | 10.84 | 10.84 | 0.84% | 28,692 |
| Sep 8, 2025 | 10.89 | 10.89 | 10.75 | 10.75 | 10.75 | -1.74% | 45,200 |
| Sep 5, 2025 | 10.82 | 10.95 | 10.71 | 10.94 | 10.94 | 1.20% | 45,500 |
| Sep 4, 2025 | 10.86 | 10.92 | 10.79 | 10.81 | 10.81 | -0.55% | 48,000 |
| Sep 3, 2025 | 10.73 | 10.92 | 10.51 | 10.87 | 10.87 | 1.30% | 89,115 |
| Sep 2, 2025 | 10.62 | 10.79 | 10.56 | 10.73 | 10.73 | 0.56% | 47,230 |
| Aug 29, 2025 | 10.80 | 10.94 | 10.61 | 10.67 | 10.67 | -0.65% | 44,011 |
| Aug 28, 2025 | 10.84 | 11.03 | 10.72 | 10.74 | 10.74 | -1.56% | 46,345 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.80 | 10.91 | 10.91 | -0.27% | 31,300 |
| Aug 26, 2025 | 10.95 | 11.00 | 10.90 | 10.94 | 10.94 | -0.09% | 19,100 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.80 | 10.95 | 10.95 | 1.11% | 38,600 |
| Aug 22, 2025 | 10.81 | 10.90 | 10.79 | 10.83 | 10.83 | -0.28% | 52,370 |
| Aug 21, 2025 | 10.69 | 10.87 | 10.61 | 10.86 | 10.86 | 1.59% | 40,100 |
| Aug 20, 2025 | 10.62 | 10.70 | 10.45 | 10.69 | 10.69 | 0.28% | 59,633 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.60 | 10.66 | 10.66 | -2.29% | 86,000 |
| Aug 18, 2025 | 10.51 | 11.12 | 10.51 | 10.91 | 10.91 | 4.40% | 191,133 |
| Aug 15, 2025 | 10.45 | 10.58 | 10.39 | 10.45 | 10.45 | 0.10% | 21,200 |