Greystone Housing Impact ... (GHI)
NYSE: GHI
· Real-Time Price · USD
10.53
0.09 (0.86%)
At close: Aug 15, 2025, 11:52 AM
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.38 | 10.50 | 10.35 | 10.44 | 10.44 | -0.29% | 45,688 |
| Aug 13, 2025 | 10.55 | 10.65 | 10.37 | 10.47 | 10.47 | -0.85% | 57,124 |
| Aug 12, 2025 | 10.48 | 10.60 | 10.38 | 10.56 | 10.56 | 1.64% | 39,328 |
| Aug 11, 2025 | 10.39 | 10.55 | 10.34 | 10.39 | 10.39 | 0.68% | 82,307 |
| Aug 8, 2025 | 10.32 | 10.42 | 10.15 | 10.32 | 10.32 | 0.68% | 65,040 |
| Aug 7, 2025 | 10.70 | 10.74 | 10.15 | 10.25 | 10.25 | -4.30% | 152,600 |
| Aug 6, 2025 | 10.80 | 10.86 | 10.71 | 10.71 | 10.71 | -1.11% | 34,500 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.81 | 10.83 | 10.83 | -0.64% | 38,400 |
| Aug 4, 2025 | 11.02 | 11.14 | 10.88 | 10.90 | 10.90 | -1.00% | 59,822 |
| Aug 1, 2025 | 11.08 | 11.24 | 10.98 | 11.01 | 11.01 | -0.18% | 36,000 |
| Jul 31, 2025 | 11.30 | 11.45 | 10.99 | 11.03 | 11.03 | -1.43% | 64,600 |
| Jul 30, 2025 | 10.87 | 11.28 | 10.85 | 11.19 | 11.19 | 3.42% | 68,435 |
| Jul 29, 2025 | 10.96 | 10.98 | 10.81 | 10.82 | 10.82 | -1.37% | 29,300 |
| Jul 28, 2025 | 10.95 | 11.04 | 10.88 | 10.97 | 10.97 | -0.36% | 68,043 |
| Jul 25, 2025 | 11.04 | 11.07 | 10.91 | 11.01 | 11.01 | -0.99% | 43,621 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.05 | 11.12 | 11.12 | 0.00% | 29,241 |
| Jul 23, 2025 | 11.03 | 11.17 | 10.92 | 11.12 | 11.12 | 0.91% | 32,300 |
| Jul 22, 2025 | 11.18 | 11.20 | 10.98 | 11.02 | 11.02 | -0.63% | 63,100 |
| Jul 21, 2025 | 11.23 | 11.35 | 11.05 | 11.09 | 11.09 | -0.89% | 62,900 |
| Jul 18, 2025 | 11.15 | 11.26 | 11.15 | 11.19 | 11.19 | -0.18% | 25,200 |