-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
-2.24% -
3 MONTH PERFORMANCE
-5.16% -
6 MONTH PERFORMANCE
-13.61% -
YEAR-TO-DATE PERFORMANCE
-16.80% -
1 YEAR PERFORMANCE
-9.58%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.58 | $13.98 (2.95%) | $14.51 | $13.48 | 93,330 | $322.71 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 |
| 08/22/2024 | $13.61 | $13.40 (-1.54%) | $13.69 | $13.37 | 93,194 | $309.32 M |
| 08/21/2024 | $13.75 | $13.72 (-0.22%) | $13.86 | $13.69 | 40,118 | $316.70 M |
| 08/20/2024 | $13.92 | $13.75 (-1.22%) | $13.98 | $13.63 | 61,700 | $317.40 M |
| 08/19/2024 | $13.87 | $13.91 (0.29%) | $14.00 | $13.83 | 47,400 | $321.09 M |
| 08/16/2024 | $13.75 | $13.80 (0.36%) | $13.89 | $13.74 | 47,802 | $318.55 M |
| 08/15/2024 | $13.80 | $13.84 (0.29%) | $14.04 | $13.80 | 37,431 | $319.47 M |
| 08/14/2024 | $13.95 | $13.95 (0%) | $14.11 | $13.85 | 32,500 | $322.01 M |
| 08/13/2024 | $14.04 | $13.97 (-0.5%) | $14.21 | $13.93 | 29,700 | $322.47 M |
| 08/12/2024 | $14.16 | $14.05 (-0.78%) | $14.27 | $13.96 | 78,100 | $324.32 M |
| 08/09/2024 | $14.30 | $14.16 (-0.98%) | $14.44 | $14.10 | 21,500 | $326.86 M |
| 08/08/2024 | $13.76 | $14.24 (3.49%) | $14.31 | $13.76 | 38,018 | $328.71 M |
| 08/07/2024 | $14.25 | $13.88 (-2.6%) | $14.30 | $13.76 | 88,647 | $320.40 M |
| 08/06/2024 | $14.45 | $14.33 (-0.83%) | $14.64 | $14.30 | 70,500 | $330.78 M |
| 08/05/2024 | $14.25 | $14.37 (0.84%) | $14.38 | $14.13 | 54,413 | $331.71 M |
| 08/02/2024 | $14.33 | $14.33 (0%) | $14.62 | $14.25 | 46,300 | $329.60 M |
| 08/01/2024 | $14.50 | $14.38 (-0.83%) | $14.84 | $14.35 | 77,000 | $330.75 M |
| 07/31/2024 | $15.25 | $14.55 (-4.59%) | $15.27 | $14.55 | 113,354 | $334.66 M |
| 07/30/2024 | $14.60 | $14.90 (2.05%) | $15.25 | $14.53 | 164,805 | $342.71 M |
| 07/29/2024 | $14.82 | $14.45 (-2.5%) | $14.88 | $14.44 | 38,658 | $332.36 M |
| 07/26/2024 | $14.72 | $14.73 (0.07%) | $14.80 | $14.60 | 18,600 | $338.80 M |
| 07/25/2024 | $14.57 | $14.69 (0.82%) | $14.83 | $14.57 | 21,445 | $337.88 M |
| 07/24/2024 | $14.74 | $14.66 (-0.54%) | $14.75 | $14.59 | 32,217 | $337.19 M |
| 07/23/2024 | $14.68 | $14.69 (0.07%) | $14.82 | $14.61 | 24,909 | $337.88 M |
| 07/22/2024 | $14.61 | $14.67 (0.41%) | $14.74 | $14.53 | 29,500 | $337.42 M |
| 07/19/2024 | $14.65 | $14.57 (-0.55%) | $14.66 | $14.57 | 47,329 | $335.12 M |
| 07/18/2024 | $14.89 | $14.65 (-1.61%) | $14.94 | $14.55 | 33,629 | $336.96 M |
| 07/17/2024 | $14.59 | $14.87 (1.92%) | $14.92 | $14.57 | 50,136 | $342.02 M |
| 07/16/2024 | $14.65 | $14.59 (-0.41%) | $14.84 | $14.55 | 45,241 | $335.58 M |
| 07/15/2024 | $14.55 | $14.65 (0.69%) | $14.69 | $14.55 | 30,600 | $336.96 M |
| 07/12/2024 | $14.39 | $14.56 (1.18%) | $14.59 | $14.33 | 100,400 | $334.89 M |
| 07/11/2024 | $14.40 | $14.39 (-0.07%) | $14.40 | $14.33 | 81,844 | $330.98 M |
| 07/10/2024 | $14.43 | $14.40 (-0.21%) | $14.49 | $14.35 | 27,134 | $331.21 M |
| 07/09/2024 | $14.45 | $14.40 (-0.35%) | $14.60 | $14.40 | 50,117 | $331.21 M |
| 07/08/2024 | $14.40 | $14.48 (0.56%) | $14.63 | $14.38 | 66,582 | $333.05 M |
| 07/05/2024 | $14.61 | $14.40 (-1.44%) | $14.63 | $14.36 | 83,913 | $331.21 M |
| 07/03/2024 | $14.64 | $14.66 (0.14%) | $14.76 | $14.64 | 7,539 | $337.19 M |
| 07/02/2024 | $14.85 | $14.68 (-1.14%) | $14.85 | $14.63 | 24,000 | $337.65 M |
| 07/01/2024 | $14.89 | $14.73 (-1.07%) | $14.93 | $14.61 | 72,700 | $338.80 M |