Greystone Housing Impact ... (GHI)
NYSE: GHI
· Real-Time Price · USD
10.18
-0.07 (-0.68%)
At close: Oct 03, 2025, 3:59 PM
10.20
0.20%
After-hours: Oct 03, 2025, 05:29 PM EDT
GHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.29 | 10.30 | 10.10 | 10.18 | 10.18 | -0.68% | 63,204 |
| Oct 2, 2025 | 10.29 | 10.46 | 10.20 | 10.25 | 10.25 | -0.49% | 84,600 |
| Oct 1, 2025 | 10.30 | 10.53 | 10.17 | 10.30 | 10.30 | 0.00% | 37,532 |
| Sep 30, 2025 | 10.46 | 10.55 | 10.25 | 10.30 | 10.30 | -4.10% | 110,500 |
| Sep 29, 2025 | 10.69 | 10.79 | 10.63 | 10.74 | 10.44 | 1.13% | 75,596 |
| Sep 26, 2025 | 10.46 | 10.68 | 10.44 | 10.62 | 10.32 | 1.53% | 50,933 |
| Sep 25, 2025 | 10.53 | 10.60 | 10.40 | 10.46 | 10.17 | -0.76% | 54,238 |
| Sep 24, 2025 | 10.57 | 10.59 | 10.50 | 10.54 | 10.25 | -0.28% | 20,900 |
| Sep 23, 2025 | 10.58 | 10.73 | 10.54 | 10.57 | 10.27 | -0.28% | 33,000 |
| Sep 22, 2025 | 10.51 | 10.61 | 10.51 | 10.60 | 10.30 | 0.66% | 25,475 |
| Sep 19, 2025 | 10.73 | 10.75 | 10.52 | 10.53 | 10.24 | -1.96% | 84,800 |
| Sep 18, 2025 | 10.86 | 10.90 | 10.71 | 10.74 | 10.44 | -0.83% | 30,048 |
| Sep 17, 2025 | 10.88 | 10.94 | 10.80 | 10.83 | 10.53 | -0.18% | 19,141 |
| Sep 16, 2025 | 10.81 | 10.88 | 10.75 | 10.85 | 10.55 | 0.46% | 34,025 |
| Sep 15, 2025 | 10.83 | 10.84 | 10.71 | 10.80 | 10.50 | 0.09% | 45,600 |
| Sep 12, 2025 | 10.90 | 10.90 | 10.70 | 10.79 | 10.49 | 1.22% | 38,316 |
| Sep 11, 2025 | 10.76 | 10.85 | 10.65 | 10.66 | 10.36 | -0.93% | 44,500 |
| Sep 10, 2025 | 10.81 | 10.88 | 10.71 | 10.76 | 10.46 | -0.74% | 22,301 |
| Sep 9, 2025 | 10.74 | 10.86 | 10.72 | 10.84 | 10.54 | 0.84% | 28,543 |
| Sep 8, 2025 | 10.89 | 10.89 | 10.75 | 10.75 | 10.45 | -1.74% | 45,200 |
Page 1 of 136