Canada markets closed

Greystone Housing Impact Investors LP (GHI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.95-0.13 (-0.86%)
At close: 03:59PM EDT
15.07 +0.12 (+0.80%)
After hours: 07:14PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202415.0815.0814.9214.9514.9531,900
Jun 13, 202415.0815.2015.0515.0815.0821,600
Jun 12, 202415.0215.1914.9515.0515.0545,600
Jun 11, 202414.9515.0814.9514.9514.9526,600
Jun 10, 202414.9815.0714.9215.0415.0417,800
Jun 07, 202415.0615.0614.9014.9614.9631,400
Jun 06, 202415.0715.1914.9915.0815.0826,200
Jun 05, 202415.1615.2315.0615.1315.1329,700
Jun 04, 202415.1015.2515.0515.1415.1435,800
Jun 03, 202415.1015.2815.1015.1315.1348,400
May 31, 202414.9015.1314.9015.1015.1023,000
May 30, 202414.9815.0514.9215.0115.0123,200
May 29, 202415.0015.0814.9015.0515.0530,300
May 28, 202415.1315.1914.9215.0315.0346,100
May 24, 202414.7015.0114.7014.9914.9951,100
May 23, 202414.8515.0514.5714.6814.68108,100
May 22, 202415.1915.1914.8614.9114.9170,800
May 21, 202415.4015.4015.2015.2415.2438,900
May 20, 202415.3815.6015.2815.3915.3919,500
May 17, 202415.2415.4515.2415.3015.3023,400
May 16, 202415.4415.4915.2515.3115.3158,500
May 15, 202415.5515.6515.5015.5715.5733,400
May 14, 202415.7715.8015.4315.4915.4956,500
May 13, 202415.6915.7915.5615.7815.7818,500
May 10, 202415.6715.7115.4515.5515.5544,700
May 09, 202415.1515.5915.1515.5815.5817,200
May 08, 202415.5015.5315.0215.1115.1167,100
May 07, 202415.6715.6715.5315.5815.5825,700
May 06, 202415.9015.9015.5715.6415.6437,100
May 03, 202415.6915.8015.5815.6015.6050,200
May 02, 202415.7315.7515.6115.7115.7127,400
May 01, 202415.6915.7215.5915.6915.6925,100
Apr 30, 202415.8515.8615.5515.5815.5882,000
Apr 29, 202415.3815.7115.3015.5915.5955,800
Apr 26, 202414.9415.4514.8315.2815.2847,600
Apr 25, 202414.8214.8914.7014.8314.8349,100
Apr 24, 202414.7915.0014.7614.8914.8932,200
Apr 23, 202414.9715.1114.7514.7614.7641,500
Apr 22, 202415.1715.1714.9915.0015.0016,600
Apr 19, 202414.7015.0514.7015.0515.0543,800
Apr 18, 202414.5014.7914.5014.7714.7750,500
Apr 17, 202414.8314.8314.4914.5414.5466,100
Apr 16, 202415.2915.2914.5714.7014.70153,200
Apr 15, 202415.3415.3415.2515.3215.3224,700
Apr 12, 202415.2515.3515.2315.2615.2620,600
Apr 11, 202415.2615.3915.2215.2515.2547,500
Apr 10, 202415.5715.6015.2115.2615.2650,100
Apr 09, 202415.6815.6815.5515.6415.6427,600
Apr 08, 202415.6815.7015.5215.6615.6652,200
Apr 05, 202415.7115.8015.6615.7215.7227,600
Apr 04, 202416.0016.1015.7915.7915.7966,700
Apr 03, 202416.0016.0715.9416.0116.0165,700
Apr 02, 202416.1816.2515.9716.0016.0053,300
Apr 01, 202416.2516.2916.1716.1716.1769,300
Mar 28, 202416.2516.3116.1916.2916.2938,100
Mar 27, 202416.3316.4116.2416.3016.3043,600
Mar 27, 20240.368 Dividend
Mar 27, 20241004:1000 Stock Split
Mar 26, 202416.5316.6716.5316.6316.2737,951
Mar 25, 202416.7316.8216.5116.6416.2839,357
Mar 22, 202416.7316.7516.6316.6616.2919,277
Mar 21, 202416.7016.8116.6816.7316.3640,762
Mar 20, 202416.6816.7316.6316.6716.3051,104
Mar 19, 202416.7116.7816.5916.7116.3436,244
Mar 18, 202416.6016.7516.5816.6916.3231,626
Mar 15, 202416.6216.7116.5216.6116.2533,232
Mar 14, 202416.6316.7616.5716.6016.2424,196
Mar 13, 202416.7316.7616.5916.7116.3434,437
Mar 12, 202416.7316.7716.6516.7216.3534,538
Mar 11, 202416.6816.7716.6116.7116.3417,168
Mar 08, 202416.6016.7816.6016.6416.288,333
Mar 07, 202416.5916.7416.5016.6416.2816,968
Mar 06, 202416.5816.8116.5516.5816.2243,373
Mar 05, 202416.4616.6516.4116.5716.2138,353
Mar 04, 202416.4716.7016.4516.5016.1445,682
Mar 01, 202416.4116.7516.4016.6016.2465,862
Feb 29, 202416.5416.6516.4616.5116.1512,450
Feb 28, 202416.4216.6016.3416.4216.0647,489
Feb 27, 202416.5116.6116.4016.4016.0437,550
Feb 26, 202416.6916.7516.5316.5516.1950,100
Feb 23, 202416.1316.5416.1316.5116.1540,361
Feb 22, 202416.2816.5216.0716.1315.7779,216
Feb 21, 202416.2716.5016.2716.3315.9721,385
Feb 20, 202416.7316.7316.2116.3315.9736,847
Feb 16, 202416.7316.7816.5216.7716.4031,726
Feb 15, 202416.5816.7816.4916.6316.2721,486
Feb 14, 202416.3316.5416.3316.4916.1334,036
Feb 13, 202416.5216.6316.3716.4216.0629,417
Feb 12, 202416.8016.8816.5316.6116.2540,863
Feb 09, 202416.6516.7016.4916.6716.3031,425
Feb 08, 202416.3316.5616.3316.5316.1735,542
Feb 07, 202416.6716.6716.3516.4016.0430,220
Feb 06, 202416.6616.8416.4916.5016.1427,008
Feb 05, 202416.5316.9016.5316.9016.5333,935
Feb 02, 202416.8916.8916.6816.7016.3324,196
Feb 01, 202416.7517.2316.6316.9316.5649,196
Jan 31, 202417.2417.2416.6316.6316.2753,312
Jan 30, 202416.9317.1616.7917.1616.7846,084
Jan 29, 202416.7817.1816.7017.0116.6486,746
Jan 26, 202416.6416.9016.5316.7816.4121,988
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...