5 DAY PERFORMANCE
+10.41%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
+22.15%
1 YEAR PERFORMANCE
-19.64%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.30 | $12.52 (1.77%) | $12.70 | $12.09 | 106,841 | $282.63 M |
| 04/29/2025 | $11.46 | $12.28 (7.16%) | $12.35 | $11.46 | 93,676 | $280.41 M |
| 04/28/2025 | $11.39 | $11.35 (-0.35%) | $11.44 | $11.25 | 39,100 | $259.17 M |
| 04/25/2025 | $11.51 | $11.34 (-1.48%) | $11.65 | $11.26 | 45,928 | $258.95 M |
| 04/24/2025 | $11.70 | $11.63 (-0.6%) | $11.92 | $11.50 | 20,700 | $265.57 M |
| 04/23/2025 | $11.86 | $11.62 (-2.02%) | $11.88 | $11.40 | 23,203 | $265.34 M |
| 04/22/2025 | $11.30 | $11.72 (3.72%) | $11.80 | $11.26 | 33,400 | $267.62 M |
| 04/21/2025 | $11.25 | $11.28 (0.27%) | $11.34 | $11.17 | 28,237 | $257.58 M |
| 04/17/2025 | $11.23 | $11.35 (1.07%) | $11.46 | $11.23 | 15,700 | $259.17 M |
| 04/16/2025 | $11.21 | $11.34 (1.16%) | $11.48 | $11.16 | 22,918 | $258.95 M |
| 04/15/2025 | $11.20 | $11.30 (0.89%) | $11.45 | $11.17 | 35,500 | $258.03 M |
| 04/14/2025 | $11.12 | $11.20 (0.72%) | $11.47 | $11.12 | 42,700 | $255.75 M |
| 04/11/2025 | $11.01 | $11.13 (1.09%) | $11.20 | $10.96 | 26,100 | $254.15 M |
| 04/10/2025 | $11.05 | $11.06 (0.09%) | $11.50 | $10.98 | 48,500 | $252.55 M |
| 04/09/2025 | $11.19 | $11.58 (3.49%) | $11.90 | $10.85 | 66,300 | $264.43 M |
| 04/08/2025 | $11.10 | $11.18 (0.72%) | $11.68 | $10.98 | 99,233 | $255.29 M |
| 04/07/2025 | $11.38 | $11.07 (-2.72%) | $11.67 | $10.63 | 107,437 | $252.78 M |
| 04/04/2025 | $11.89 | $11.43 (-3.87%) | $12.20 | $11.38 | 106,900 | $261.00 M |
| 04/03/2025 | $12.04 | $12.20 (1.33%) | $12.36 | $11.98 | 36,748 | $278.58 M |
| 04/02/2025 | $12.14 | $12.10 (-0.33%) | $12.32 | $12.07 | 32,500 | $276.30 M |
| 04/01/2025 | $12.25 | $12.20 (-0.41%) | $12.42 | $12.07 | 46,123 | $278.58 M |
| 03/31/2025 | $12.28 | $12.33 (0.41%) | $12.37 | $12.15 | 22,200 | $281.55 M |
| 03/28/2025 | $12.61 | $12.76 (1.19%) | $12.80 | $12.61 | 34,018 | $291.37 M |
| 03/27/2025 | $12.67 | $12.63 (-0.32%) | $12.81 | $12.54 | 22,547 | $288.40 M |
| 03/26/2025 | $12.83 | $12.71 (-0.94%) | $12.97 | $12.44 | 40,148 | $290.23 M |
| 03/25/2025 | $12.97 | $12.86 (-0.85%) | $13.10 | $12.85 | 63,300 | $293.65 M |
| 03/24/2025 | $12.80 | $12.95 (1.17%) | $13.07 | $12.78 | 31,928 | $295.71 M |
| 03/21/2025 | $12.86 | $12.95 (0.7%) | $13.01 | $12.84 | 42,044 | $295.71 M |
| 03/20/2025 | $13.14 | $12.89 (-1.9%) | $13.14 | $12.85 | 29,800 | $294.34 M |
| 03/19/2025 | $13.10 | $13.14 (0.31%) | $13.28 | $13.00 | 23,947 | $300.05 M |
| 03/18/2025 | $13.00 | $13.15 (1.15%) | $13.29 | $13.00 | 72,100 | $300.28 M |
| 03/17/2025 | $12.75 | $13.08 (2.59%) | $13.09 | $12.69 | 21,368 | $298.68 M |
| 03/14/2025 | $12.70 | $12.66 (-0.31%) | $12.96 | $12.49 | 24,300 | $289.09 M |
| 03/13/2025 | $12.83 | $12.59 (-1.87%) | $12.96 | $12.49 | 53,400 | $287.49 M |
| 03/12/2025 | $12.85 | $12.79 (-0.47%) | $12.93 | $12.52 | 21,061 | $292.06 M |
| 03/11/2025 | $12.86 | $12.70 (-1.24%) | $12.99 | $12.60 | 29,003 | $290.00 M |
| 03/10/2025 | $12.70 | $12.97 (2.13%) | $13.10 | $12.70 | 41,600 | $296.17 M |
| 03/07/2025 | $12.85 | $12.82 (-0.23%) | $13.14 | $12.75 | 61,427 | $292.74 M |
| 03/06/2025 | $12.90 | $12.81 (-0.7%) | $13.10 | $12.71 | 73,200 | $292.51 M |
| 03/05/2025 | $12.39 | $12.97 (4.68%) | $13.00 | $12.35 | 80,000 | $296.17 M |
| 03/04/2025 | $12.36 | $12.29 (-0.57%) | $12.40 | $12.11 | 92,618 | $280.64 M |
| 03/03/2025 | $12.60 | $12.40 (-1.59%) | $12.64 | $12.36 | 48,800 | $283.15 M |
| 02/28/2025 | $12.39 | $12.55 (1.29%) | $12.56 | $12.30 | 35,500 | $286.58 M |
| 02/27/2025 | $12.21 | $12.33 (0.98%) | $12.43 | $12.11 | 29,801 | $281.55 M |
| 02/26/2025 | $12.31 | $12.25 (-0.49%) | $12.44 | $12.15 | 43,803 | $279.73 M |
| 02/25/2025 | $12.48 | $12.36 (-0.96%) | $12.51 | $12.26 | 43,447 | $282.24 M |
| 02/24/2025 | $12.50 | $12.51 (0.08%) | $12.57 | $12.31 | 96,100 | $285.66 M |
| 02/21/2025 | $12.14 | $12.36 (1.81%) | $12.36 | $12.00 | 34,700 | $282.24 M |
| 02/20/2025 | $12.68 | $12.14 (-4.26%) | $12.70 | $12.01 | 82,900 | $277.21 M |
| 02/19/2025 | $12.76 | $12.60 (-1.25%) | $12.85 | $12.57 | 28,319 | $287.72 M |
| 02/18/2025 | $13.00 | $12.84 (-1.23%) | $13.00 | $12.70 | 55,547 | $293.20 M |
| 02/14/2025 | $12.89 | $12.90 (0.08%) | $13.00 | $12.85 | 25,805 | $294.57 M |
| 02/13/2025 | $12.80 | $12.93 (1.02%) | $13.00 | $12.68 | 26,834 | $295.25 M |
| 02/12/2025 | $12.87 | $12.77 (-0.78%) | $12.94 | $12.68 | 29,300 | $291.60 M |
| 02/11/2025 | $12.81 | $12.85 (0.31%) | $12.90 | $12.72 | 21,000 | $293.43 M |
| 02/10/2025 | $13.00 | $12.81 (-1.46%) | $13.00 | $12.49 | 59,600 | $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 |
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.
