5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+11.57%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
+25.17%
1 YEAR PERFORMANCE
-23.36%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $13.00 | $12.81 (-1.46%) | $13.00 | $12.49 | 59,555 | $292.51 M |
02/07/2025 | $12.45 | $12.47 (0.16%) | $12.51 | $12.35 | 24,217 | $284.75 M |
02/06/2025 | $12.30 | $12.36 (0.49%) | $12.50 | $12.30 | 14,702 | $282.24 M |
02/05/2025 | $12.28 | $12.27 (-0.08%) | $12.39 | $12.15 | 28,724 | $280.18 M |
02/04/2025 | $12.41 | $12.29 (-0.97%) | $12.50 | $12.05 | 88,900 | $280.64 M |
02/03/2025 | $12.76 | $12.52 (-1.88%) | $12.88 | $12.41 | 40,546 | $285.89 M |
01/31/2025 | $12.85 | $12.88 (0.23%) | $13.00 | $12.67 | 94,800 | $294.11 M |
01/30/2025 | $11.94 | $12.75 (6.78%) | $12.81 | $11.80 | 141,152 | $291.14 M |
01/29/2025 | $11.71 | $11.86 (1.28%) | $11.93 | $11.55 | 62,100 | $270.82 M |
01/28/2025 | $11.89 | $11.66 (-1.93%) | $11.93 | $11.55 | 43,036 | $266.25 M |
01/27/2025 | $11.86 | $11.89 (0.25%) | $11.96 | $11.81 | 27,042 | $271.51 M |
01/24/2025 | $11.87 | $11.86 (-0.08%) | $11.87 | $11.67 | 58,302 | $270.82 M |
01/23/2025 | $11.60 | $11.70 (0.86%) | $11.84 | $11.60 | 27,200 | $267.17 M |
01/22/2025 | $11.90 | $11.65 (-2.1%) | $11.99 | $11.64 | 40,100 | $266.02 M |
01/21/2025 | $11.92 | $11.96 (0.34%) | $11.99 | $11.83 | 31,913 | $273.10 M |
01/17/2025 | $11.85 | $11.83 (-0.17%) | $11.95 | $11.73 | 63,735 | $270.14 M |
01/16/2025 | $11.50 | $11.94 (3.83%) | $11.94 | $11.50 | 31,418 | $272.65 M |
01/15/2025 | $11.70 | $11.68 (-0.17%) | $11.76 | $11.51 | 35,900 | $266.71 M |
01/14/2025 | $11.48 | $11.57 (0.78%) | $11.61 | $11.39 | 28,740 | $264.20 M |
01/13/2025 | $11.60 | $11.41 (-1.64%) | $11.60 | $11.25 | 79,912 | $260.54 M |
01/10/2025 | $11.68 | $11.50 (-1.54%) | $11.80 | $11.32 | 115,230 | $262.60 M |
01/08/2025 | $11.21 | $11.68 (4.19%) | $11.75 | $11.12 | 158,800 | $266.71 M |
01/07/2025 | $11.28 | $11.21 (-0.62%) | $11.45 | $11.11 | 127,142 | $255.98 M |
01/06/2025 | $11.02 | $11.23 (1.91%) | $11.40 | $11.02 | 95,825 | $256.43 M |
01/03/2025 | $10.66 | $10.96 (2.81%) | $10.99 | $10.66 | 87,700 | $250.27 M |
01/02/2025 | $10.32 | $10.62 (2.91%) | $10.76 | $10.31 | 140,100 | $242.50 M |
12/31/2024 | $10.21 | $10.25 (0.39%) | $10.43 | $10.12 | 372,100 | $234.06 M |
12/30/2024 | $10.67 | $10.74 (0.66%) | $10.94 | $10.45 | 252,948 | $245.25 M |
12/27/2024 | $10.64 | $10.67 (0.28%) | $10.75 | $10.38 | 152,623 | $243.65 M |
12/26/2024 | $10.60 | $10.57 (-0.28%) | $10.73 | $10.45 | 169,100 | $241.36 M |
12/24/2024 | $10.61 | $10.55 (-0.57%) | $10.92 | $10.53 | 120,800 | $240.91 M |
12/23/2024 | $10.87 | $10.61 (-2.39%) | $11.02 | $10.52 | 282,508 | $242.28 M |
12/20/2024 | $10.61 | $10.89 (2.64%) | $11.05 | $10.51 | 119,100 | $248.67 M |
12/19/2024 | $10.74 | $10.57 (-1.58%) | $10.95 | $10.51 | 85,834 | $241.36 M |
12/18/2024 | $10.43 | $10.68 (2.4%) | $10.97 | $10.43 | 167,400 | $243.88 M |
12/17/2024 | $10.75 | $10.54 (-1.95%) | $10.94 | $10.43 | 264,547 | $240.68 M |
12/16/2024 | $10.70 | $10.93 (2.15%) | $10.93 | $10.32 | 201,200 | $249.58 M |
12/13/2024 | $11.06 | $10.75 (-2.8%) | $11.06 | $10.67 | 99,244 | $245.47 M |
12/12/2024 | $11.05 | $11.01 (-0.36%) | $11.07 | $10.82 | 127,419 | $251.41 M |
12/11/2024 | $11.25 | $11.04 (-1.87%) | $11.30 | $11.03 | 49,322 | $252.10 M |
12/10/2024 | $11.16 | $11.21 (0.45%) | $11.33 | $11.15 | 80,100 | $255.98 M |
12/09/2024 | $11.05 | $11.25 (1.81%) | $11.53 | $11.05 | 88,812 | $256.89 M |
12/06/2024 | $11.00 | $11.03 (0.27%) | $11.24 | $10.95 | 97,442 | $251.87 M |
12/05/2024 | $11.05 | $11.03 (-0.18%) | $11.25 | $10.77 | 187,900 | $251.87 M |
12/04/2024 | $11.37 | $11.10 (-2.37%) | $11.44 | $11.10 | 144,000 | $253.47 M |
12/03/2024 | $11.75 | $11.41 (-2.89%) | $11.80 | $11.27 | 161,420 | $260.54 M |
12/02/2024 | $11.89 | $11.77 (-1.01%) | $11.92 | $11.75 | 74,303 | $268.76 M |
11/29/2024 | $11.89 | $11.89 (0%) | $11.96 | $11.80 | 23,905 | $271.51 M |
11/27/2024 | $11.73 | $11.82 (0.77%) | $11.84 | $11.60 | 81,237 | $269.91 M |
11/26/2024 | $12.01 | $11.74 (-2.25%) | $12.03 | $11.70 | 75,244 | $268.08 M |
11/25/2024 | $11.94 | $12.01 (0.59%) | $12.09 | $11.92 | 95,400 | $274.25 M |
11/22/2024 | $11.94 | $12.01 (0.59%) | $12.01 | $11.80 | 102,745 | $274.25 M |
11/21/2024 | $11.70 | $11.87 (1.45%) | $11.90 | $11.70 | 53,438 | $271.05 M |
11/20/2024 | $11.60 | $11.75 (1.29%) | $11.77 | $11.60 | 51,248 | $268.31 M |
11/19/2024 | $11.63 | $11.69 (0.52%) | $11.80 | $11.60 | 145,607 | $266.94 M |
11/18/2024 | $11.38 | $11.57 (1.67%) | $11.88 | $11.36 | 164,035 | $264.20 M |
11/15/2024 | $11.45 | $11.42 (-0.26%) | $11.55 | $11.38 | 72,709 | $260.77 M |
11/14/2024 | $11.19 | $11.55 (3.22%) | $11.55 | $11.16 | 89,031 | $263.74 M |
11/13/2024 | $11.11 | $11.20 (0.81%) | $11.32 | $10.93 | 125,800 | $255.75 M |
11/12/2024 | $11.27 | $11.05 (-1.95%) | $11.30 | $10.92 | 177,100 | $252.32 M |
11/11/2024 | $12.06 | $11.28 (-6.47%) | $12.10 | $11.12 | 272,600 | $257.58 M |