UK markets closed

Greystone Housing Impact Investors LP (GHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.20-0.19 (-1.23%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202415.4015.4015.2015.2015.2038,759
20 May 202415.3815.6015.2815.3915.3919,500
17 May 202415.2415.4515.2415.3015.3023,400
16 May 202415.4415.4915.2515.3115.3158,500
15 May 202415.5515.6515.5015.5715.5733,400
14 May 202415.7715.8015.4315.4915.4956,500
13 May 202415.6915.7915.5615.7815.7818,500
10 May 202415.6715.7115.4515.5515.5544,700
09 May 202415.1515.5915.1515.5815.5817,200
08 May 202415.5015.5315.0215.1115.1167,100
07 May 202415.6715.6715.5315.5815.5825,700
06 May 202415.9015.9015.5715.6415.6437,100
03 May 202415.6915.8015.5815.6015.6050,200
02 May 202415.7315.7515.6115.7115.7127,400
01 May 202415.6915.7215.5915.6915.6925,100
30 Apr 202415.8515.8615.5515.5815.5882,000
29 Apr 202415.3815.7115.3015.5915.5955,800
26 Apr 202414.9415.4514.8315.2815.2847,600
25 Apr 202414.8214.8914.7014.8314.8349,100
24 Apr 202414.7915.0014.7614.8914.8932,200
23 Apr 202414.9715.1114.7514.7614.7641,500
22 Apr 202415.1715.1714.9915.0015.0016,600
19 Apr 202414.7015.0514.7015.0515.0543,800
18 Apr 202414.5014.7914.5014.7714.7750,500
17 Apr 202414.8314.8314.4914.5414.5466,100
16 Apr 202415.2915.2914.5714.7014.70153,200
15 Apr 202415.3415.3415.2515.3215.3224,700
12 Apr 202415.2515.3515.2315.2615.2620,600
11 Apr 202415.2615.3915.2215.2515.2547,500
10 Apr 202415.5715.6015.2115.2615.2650,100
09 Apr 202415.6815.6815.5515.6415.6427,600
08 Apr 202415.6815.7015.5215.6615.6652,200
05 Apr 202415.7115.8015.6615.7215.7227,600
04 Apr 202416.0016.1015.7915.7915.7966,700
03 Apr 202416.0016.0715.9416.0116.0165,700
02 Apr 202416.1816.2515.9716.0016.0053,300
01 Apr 202416.2516.2916.1716.1716.1769,300
28 Mar 202416.2516.3116.1916.2916.2938,100
27 Mar 202416.3316.4116.2416.3016.3043,600
27 Mar 20240.368 Dividend
27 Mar 20241004:1000 Stock split
26 Mar 202416.5316.6716.5316.6316.2737,951
25 Mar 202416.7316.8216.5116.6416.2839,357
22 Mar 202416.7316.7516.6316.6616.2919,277
21 Mar 202416.7016.8116.6816.7316.3640,762
20 Mar 202416.6816.7316.6316.6716.3051,104
19 Mar 202416.7116.7816.5916.7116.3436,244
18 Mar 202416.6016.7516.5816.6916.3231,626
15 Mar 202416.6216.7116.5216.6116.2533,232
14 Mar 202416.6316.7616.5716.6016.2424,196
13 Mar 202416.7316.7616.5916.7116.3434,437
12 Mar 202416.7316.7716.6516.7216.3534,538
11 Mar 202416.6816.7716.6116.7116.3417,168
08 Mar 202416.6016.7816.6016.6416.288,333
07 Mar 202416.5916.7416.5016.6416.2816,968
06 Mar 202416.5816.8116.5516.5816.2243,373
05 Mar 202416.4616.6516.4116.5716.2138,353
04 Mar 202416.4716.7016.4516.5016.1445,682
01 Mar 202416.4116.7516.4016.6016.2465,862
29 Feb 202416.5416.6516.4616.5116.1512,450
28 Feb 202416.4216.6016.3416.4216.0647,489
27 Feb 202416.5116.6116.4016.4016.0437,550
26 Feb 202416.6916.7516.5316.5516.1950,100
23 Feb 202416.1316.5416.1316.5116.1540,361
22 Feb 202416.2816.5216.0716.1315.7779,216
21 Feb 202416.2716.5016.2716.3315.9721,385
20 Feb 202416.7316.7316.2116.3315.9736,847
16 Feb 202416.7316.7816.5216.7716.4031,726
15 Feb 202416.5816.7816.4916.6316.2721,486
14 Feb 202416.3316.5416.3316.4916.1334,036
13 Feb 202416.5216.6316.3716.4216.0629,417
12 Feb 202416.8016.8816.5316.6116.2540,863
09 Feb 202416.6516.7016.4916.6716.3031,425
08 Feb 202416.3316.5616.3316.5316.1735,542
07 Feb 202416.6716.6716.3516.4016.0430,220
06 Feb 202416.6616.8416.4916.5016.1427,008
05 Feb 202416.5316.9016.5316.9016.5333,935
02 Feb 202416.8916.8916.6816.7016.3324,196
01 Feb 202416.7517.2316.6316.9316.5649,196
31 Jan 202417.2417.2416.6316.6316.2753,312
30 Jan 202416.9317.1616.7917.1616.7846,084
29 Jan 202416.7817.1816.7017.0116.6486,746
26 Jan 202416.6416.9016.5316.7816.4121,988
25 Jan 202416.5316.6316.3816.5316.1741,264
24 Jan 202416.4216.6116.2716.3916.0342,871
23 Jan 202416.4616.6316.4616.4816.1219,377
22 Jan 202416.2416.7916.2316.5316.1766,766
19 Jan 202416.2716.3316.0716.2415.8841,465
18 Jan 202416.1716.2916.1216.1815.8240,963
17 Jan 202416.2316.3916.2316.2715.9121,184
16 Jan 202416.5516.5916.2516.3315.9770,280
12 Jan 202416.6016.6416.4816.5416.1816,466
11 Jan 202416.3216.5816.3216.5316.1732,831
10 Jan 202416.8416.8416.4216.4216.0672,790
09 Jan 202416.9716.9716.7416.8316.4630,421
08 Jan 202416.8116.9916.8116.9616.5976,404
05 Jan 202416.8016.9516.6816.8116.4430,722
04 Jan 202416.6916.9616.6916.7416.3724,297
03 Jan 202416.5916.7516.4316.6916.3228,413
02 Jan 202416.9116.9116.4316.6616.2938,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...