-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
-8.11% -
3 MONTH PERFORMANCE
-10.77% -
6 MONTH PERFORMANCE
-18.19% -
YEAR-TO-DATE PERFORMANCE
-28.47% -
1 YEAR PERFORMANCE
-25.03%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.94 | $12.01 (0.59%) | $12.01 | $11.80 | 102,481 | $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 |
| 11/08/2024 | $12.16 | $11.96 (-1.64%) | $12.22 | $11.93 | 134,828 | $273.10 M |
| 11/07/2024 | $11.88 | $12.02 (1.18%) | $12.19 | $11.86 | 76,837 | $274.47 M |
| 11/06/2024 | $12.19 | $11.85 (-2.79%) | $12.42 | $11.72 | 135,452 | $270.59 M |
| 11/05/2024 | $12.15 | $12.19 (0.33%) | $12.22 | $12.07 | 54,100 | $278.36 M |
| 11/04/2024 | $12.21 | $12.10 (-0.9%) | $12.40 | $12.06 | 56,400 | $276.30 M |
| 11/01/2024 | $12.42 | $12.32 (-0.81%) | $12.60 | $12.21 | 76,000 | $284.39 M |
| 10/31/2024 | $12.80 | $12.44 (-2.81%) | $12.95 | $12.41 | 100,017 | $287.16 M |
| 10/30/2024 | $12.10 | $12.80 (5.79%) | $12.98 | $12.10 | 130,605 | $295.47 M |
| 10/29/2024 | $12.27 | $12.08 (-1.55%) | $12.35 | $11.94 | 153,317 | $278.85 M |
| 10/28/2024 | $13.09 | $12.28 (-6.19%) | $13.12 | $12.27 | 232,266 | $283.46 M |
| 10/25/2024 | $13.13 | $13.05 (-0.61%) | $13.25 | $13.01 | 37,000 | $301.24 M |
| 10/24/2024 | $13.07 | $13.16 (0.69%) | $13.23 | $13.00 | 70,600 | $303.78 M |
| 10/23/2024 | $12.98 | $13.07 (0.69%) | $13.09 | $12.96 | 51,004 | $301.70 M |
| 10/22/2024 | $13.05 | $13.01 (-0.31%) | $13.13 | $12.90 | 107,000 | $300.31 M |
| 10/21/2024 | $13.50 | $13.19 (-2.3%) | $13.50 | $13.13 | 83,400 | $304.47 M |
| 10/18/2024 | $13.50 | $13.44 (-0.44%) | $13.56 | $13.29 | 106,500 | $310.24 M |
| 10/17/2024 | $13.45 | $13.40 (-0.37%) | $13.55 | $13.30 | 66,000 | $309.32 M |
| 10/16/2024 | $13.64 | $13.42 (-1.61%) | $13.64 | $13.35 | 89,161 | $309.78 M |
| 10/15/2024 | $13.50 | $13.51 (0.07%) | $13.60 | $13.48 | 41,900 | $311.86 M |
| 10/14/2024 | $13.74 | $13.62 (-0.87%) | $13.74 | $13.54 | 42,300 | $314.40 M |
| 10/11/2024 | $13.85 | $13.73 (-0.87%) | $13.90 | $13.66 | 53,645 | $316.93 M |
| 10/10/2024 | $13.73 | $13.74 (0.07%) | $13.75 | $13.60 | 22,711 | $317.17 M |
| 10/09/2024 | $13.62 | $13.71 (0.66%) | $13.71 | $13.58 | 76,000 | $316.47 M |
| 10/08/2024 | $13.69 | $13.59 (-0.73%) | $13.69 | $13.56 | 28,339 | $313.70 M |
| 10/07/2024 | $13.66 | $13.65 (-0.07%) | $13.94 | $13.54 | 57,117 | $315.09 M |
| 10/04/2024 | $14.22 | $13.75 (-3.31%) | $14.25 | $13.69 | 43,722 | $317.40 M |
| 10/03/2024 | $13.55 | $13.62 (0.52%) | $13.65 | $13.50 | 27,315 | $314.40 M |
| 10/02/2024 | $13.58 | $13.60 (0.15%) | $13.74 | $13.52 | 39,248 | $313.93 M |
| 10/01/2024 | $13.88 | $13.58 (-2.16%) | $14.02 | $13.52 | 69,902 | $313.47 M |
| 09/30/2024 | $13.58 | $14.03 (3.31%) | $14.51 | $13.48 | 93,700 | $323.86 M |
| 09/27/2024 | $13.52 | $13.64 (0.89%) | $13.68 | $13.52 | 42,812 | $314.86 M |
| 09/26/2024 | $13.67 | $13.53 (-1.02%) | $13.67 | $13.53 | 39,004 | $312.32 M |
| 09/25/2024 | $13.62 | $13.59 (-0.22%) | $13.63 | $13.52 | 21,538 | $313.70 M |
| 09/24/2024 | $13.55 | $13.61 (0.44%) | $13.67 | $13.52 | 50,000 | $314.16 M |
| 09/23/2024 | $13.67 | $13.52 (-1.1%) | $13.67 | $13.40 | 58,900 | $312.09 M |
| 09/20/2024 | $13.76 | $13.58 (-1.31%) | $13.76 | $13.52 | 40,938 | $313.47 M |
| 09/19/2024 | $13.68 | $13.79 (0.8%) | $13.84 | $13.66 | 93,433 | $318.32 M |
| 09/18/2024 | $13.57 | $13.67 (0.74%) | $13.70 | $13.50 | 60,600 | $315.55 M |
| 09/17/2024 | $13.52 | $13.68 (1.18%) | $13.68 | $13.52 | 34,342 | $315.78 M |
| 09/16/2024 | $13.63 | $13.40 (-1.69%) | $13.74 | $13.35 | 68,100 | $309.32 M |
| 09/13/2024 | $13.50 | $13.60 (0.74%) | $13.71 | $13.50 | 120,125 | $313.93 M |
| 09/12/2024 | $13.49 | $13.58 (0.67%) | $13.64 | $13.38 | 71,100 | $313.47 M |
| 09/11/2024 | $13.50 | $13.30 (-1.48%) | $13.50 | $13.30 | 62,109 | $307.01 M |
| 09/10/2024 | $13.73 | $13.50 (-1.68%) | $13.79 | $13.46 | 74,101 | $311.63 M |
| 09/09/2024 | $13.79 | $13.63 (-1.16%) | $13.85 | $13.61 | 42,800 | $314.63 M |
| 09/06/2024 | $13.76 | $13.71 (-0.36%) | $13.93 | $13.68 | 48,250 | $316.47 M |
| 09/05/2024 | $13.90 | $13.77 (-0.94%) | $14.03 | $13.74 | 27,700 | $317.86 M |
| 09/04/2024 | $14.02 | $13.93 (-0.64%) | $14.23 | $13.91 | 28,800 | $321.55 M |
| 09/03/2024 | $14.29 | $14.05 (-1.68%) | $14.35 | $14.01 | 32,400 | $324.32 M |
| 08/30/2024 | $14.22 | $14.29 (0.49%) | $14.32 | $14.22 | 20,000 | $329.86 M |
| 08/29/2024 | $14.18 | $14.28 (0.71%) | $14.36 | $14.18 | 30,628 | $329.63 M |
| 08/28/2024 | $14.37 | $14.24 (-0.9%) | $14.38 | $14.18 | 38,710 | $328.71 M |
| 08/27/2024 | $13.85 | $14.37 (3.75%) | $14.37 | $13.84 | 53,006 | $331.71 M |
| 08/26/2024 | $13.65 | $13.76 (0.81%) | $14.04 | $13.65 | 126,976 | $317.63 M |
| 08/23/2024 | $13.53 | $13.46 (-0.52%) | $13.53 | $13.31 | 116,300 | $310.70 M |