5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-17.72%
3 MONTH PERFORMANCE
-38.03%
6 MONTH PERFORMANCE
-42.74%
YEAR-TO-DATE PERFORMANCE
-33.85%
1 YEAR PERFORMANCE
-38.53%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.61 | 46.00 K | $156.17 M |
| 12/03/2025 | $6.52 | $6.77 (3.83%) | $6.84 | $6.40 | 178.05 K | $156.87 M |
| 12/02/2025 | $6.66 | $6.52 (-2.1%) | $6.73 | $6.50 | 241.14 K | $151.08 M |
| 12/01/2025 | $6.98 | $6.64 (-4.87%) | $7.03 | $6.63 | 174.42 K | $153.86 M |
| 11/28/2025 | $6.77 | $7.06 (4.28%) | $7.12 | $6.77 | 110.03 K | $163.59 M |
| 11/26/2025 | $6.70 | $6.79 (1.34%) | $6.85 | $6.56 | 146.70 K | $157.33 M |
| 11/25/2025 | $6.46 | $6.73 (4.18%) | $6.85 | $6.38 | 199.82 K | $155.94 M |
| 11/24/2025 | $6.12 | $6.50 (6.21%) | $6.61 | $6.01 | 250.23 K | $150.61 M |
| 11/21/2025 | $6.18 | $6.14 (-0.65%) | $6.30 | $6.11 | 164.10 K | $142.27 M |
| 11/20/2025 | $6.41 | $6.22 (-2.96%) | $6.43 | $6.18 | 235.04 K | $144.13 M |
| 11/19/2025 | $6.52 | $6.38 (-2.15%) | $6.55 | $6.38 | 83.50 K | $147.83 M |
| 11/18/2025 | $6.56 | $6.52 (-0.61%) | $6.56 | $6.31 | 148.03 K | $151.08 M |
| 11/17/2025 | $6.63 | $6.56 (-1.06%) | $6.77 | $6.53 | 226.51 K | $152.00 M |
| 11/14/2025 | $6.86 | $6.62 (-3.5%) | $6.88 | $6.57 | 176.95 K | $153.39 M |
| 11/13/2025 | $6.85 | $6.88 (0.44%) | $7.05 | $6.81 | 158.60 K | $159.42 M |
| 11/12/2025 | $7.10 | $6.90 (-2.82%) | $7.13 | $6.76 | 230.12 K | $159.88 M |
| 11/11/2025 | $7.15 | $7.06 (-1.26%) | $7.15 | $6.98 | 141.45 K | $163.59 M |
| 11/10/2025 | $7.09 | $7.13 (0.56%) | $7.31 | $6.96 | 208.38 K | $165.21 M |
| 11/07/2025 | $7.43 | $7.06 (-4.98%) | $7.50 | $6.97 | 215.10 K | $163.59 M |
| 11/06/2025 | $8.08 | $7.35 (-9.03%) | $8.14 | $7.35 | 272.71 K | $170.31 M |
| 11/05/2025 | $8.41 | $8.24 (-2.02%) | $8.45 | $8.23 | 65.30 K | $190.93 M |
| 11/04/2025 | $8.28 | $8.44 (1.93%) | $8.45 | $8.25 | 107.30 K | $195.57 M |
| 11/03/2025 | $8.30 | $8.28 (-0.24%) | $8.36 | $8.21 | 175.81 K | $191.86 M |
| 10/31/2025 | $8.31 | $8.27 (-0.48%) | $8.49 | $8.21 | 119.43 K | $191.63 M |
| 10/30/2025 | $8.30 | $8.26 (-0.48%) | $8.58 | $8.20 | 212.66 K | $191.39 M |
| 10/29/2025 | $8.67 | $8.41 (-3%) | $8.68 | $8.40 | 193.12 K | $194.87 M |
| 10/28/2025 | $8.65 | $8.66 (0.12%) | $8.72 | $8.58 | 53.60 K | $200.66 M |
| 10/27/2025 | $8.56 | $8.64 (0.93%) | $8.70 | $8.45 | 162.20 K | $200.20 M |
| 10/24/2025 | $8.74 | $8.56 (-2.06%) | $8.82 | $8.55 | 130.00 K | $198.35 M |
| 10/23/2025 | $8.91 | $8.73 (-2.02%) | $8.99 | $8.72 | 172.31 K | $202.28 M |
| 10/22/2025 | $8.90 | $8.91 (0.11%) | $9.05 | $8.90 | 123.30 K | $206.46 M |
| 10/21/2025 | $9.20 | $8.97 (-2.5%) | $9.38 | $8.92 | 152.50 K | $207.85 M |
| 10/20/2025 | $9.40 | $9.21 (-2.02%) | $9.40 | $9.20 | 103.02 K | $213.41 M |
| 10/17/2025 | $9.52 | $9.39 (-1.37%) | $9.58 | $9.18 | 151.04 K | $217.58 M |
| 10/16/2025 | $9.84 | $9.60 (-2.44%) | $9.85 | $9.50 | 112.93 K | $222.44 M |
| 10/15/2025 | $9.89 | $9.77 (-1.21%) | $9.98 | $9.75 | 97.35 K | $226.38 M |
| 10/14/2025 | $9.95 | $9.93 (-0.2%) | $10.07 | $9.86 | 158.01 K | $230.09 M |
| 10/13/2025 | $10.01 | $9.96 (-0.5%) | $10.14 | $9.96 | 94.53 K | $230.79 M |
| 10/10/2025 | $10.03 | $10.16 (1.3%) | $10.20 | $9.98 | 112.22 K | $235.42 M |
| 10/09/2025 | $10.18 | $10.10 (-0.79%) | $10.31 | $10.05 | 95.21 K | $234.03 M |
| 10/08/2025 | $10.29 | $10.23 (-0.58%) | $10.33 | $10.20 | 48.48 K | $237.04 M |
| 10/07/2025 | $10.42 | $10.27 (-1.44%) | $10.43 | $10.22 | 74.50 K | $237.97 M |
| 10/06/2025 | $10.19 | $10.37 (1.77%) | $10.44 | $10.15 | 103.30 K | $240.29 M |
| 10/03/2025 | $10.29 | $10.18 (-1.07%) | $10.30 | $10.10 | 63.22 K | $235.88 M |
| 10/02/2025 | $10.29 | $10.25 (-0.39%) | $10.46 | $10.20 | 84.60 K | $237.51 M |
| 10/01/2025 | $10.30 | $10.30 (0%) | $10.53 | $10.17 | 37.53 K | $238.66 M |
| 09/30/2025 | $10.46 | $10.30 (-1.53%) | $10.55 | $10.25 | 110.50 K | $238.66 M |
| 09/29/2025 | $10.69 | $10.74 (0.47%) | $10.79 | $10.63 | 75.60 K | $248.86 M |
| 09/26/2025 | $10.46 | $10.62 (1.53%) | $10.68 | $10.44 | 50.93 K | $246.08 M |
| 09/25/2025 | $10.53 | $10.46 (-0.66%) | $10.60 | $10.40 | 54.24 K | $242.37 M |
| 09/24/2025 | $10.57 | $10.54 (-0.28%) | $10.59 | $10.50 | 20.90 K | $244.22 M |
| 09/23/2025 | $10.58 | $10.57 (-0.09%) | $10.73 | $10.54 | 33.00 K | $244.92 M |
| 09/22/2025 | $10.51 | $10.60 (0.86%) | $10.61 | $10.51 | 25.48 K | $245.61 M |
| 09/19/2025 | $10.73 | $10.53 (-1.86%) | $10.75 | $10.52 | 84.80 K | $243.99 M |
| 09/18/2025 | $10.86 | $10.74 (-1.1%) | $10.90 | $10.71 | 30.05 K | $248.86 M |
| 09/17/2025 | $10.88 | $10.83 (-0.46%) | $10.94 | $10.80 | 19.14 K | $250.94 M |
| 09/16/2025 | $10.81 | $10.85 (0.37%) | $10.88 | $10.75 | 34.03 K | $251.41 M |
| 09/15/2025 | $10.83 | $10.80 (-0.28%) | $10.84 | $10.71 | 45.60 K | $250.25 M |
| 09/12/2025 | $10.90 | $10.79 (-1.01%) | $10.90 | $10.70 | 38.32 K | $250.02 M |
| 09/11/2025 | $10.76 | $10.66 (-0.93%) | $10.85 | $10.65 | 44.50 K | $247.01 M |
| 09/10/2025 | $10.81 | $10.76 (-0.46%) | $10.88 | $10.71 | 22.30 K | $249.32 M |
| 09/09/2025 | $10.74 | $10.84 (0.93%) | $10.86 | $10.72 | 28.54 K | $251.18 M |
| 09/08/2025 | $10.89 | $10.75 (-1.29%) | $10.89 | $10.75 | 45.20 K | $249.09 M |
| 09/05/2025 | $10.82 | $10.94 (1.11%) | $10.95 | $10.71 | 45.50 K | $253.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
