NYSE - Nasdaq Real Time Price USD

Greystone Housing Impact Investors LP (GHI)

14.89 +0.12 (+0.80%)
As of 9:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.70 14.89 14.84 14.89 14.89 6,884
Apr 18, 2024 14.50 14.79 14.50 14.77 14.77 50,500
Apr 17, 2024 14.83 14.83 14.49 14.54 14.54 66,100
Apr 16, 2024 15.29 15.29 14.57 14.70 14.70 153,200
Apr 15, 2024 15.34 15.34 15.25 15.32 15.32 24,700
Apr 12, 2024 15.25 15.35 15.23 15.26 15.26 20,600
Apr 11, 2024 15.26 15.39 15.22 15.25 15.25 47,500
Apr 10, 2024 15.57 15.60 15.21 15.26 15.26 50,100
Apr 9, 2024 15.68 15.68 15.55 15.64 15.64 27,600
Apr 8, 2024 15.68 15.70 15.52 15.66 15.66 52,200
Apr 5, 2024 15.71 15.80 15.66 15.72 15.72 27,600
Apr 4, 2024 16.00 16.10 15.79 15.79 15.79 66,700
Apr 3, 2024 16.00 16.07 15.94 16.01 16.01 65,700
Apr 2, 2024 16.18 16.25 15.97 16.00 16.00 53,300
Apr 1, 2024 16.25 16.29 16.17 16.17 16.17 69,300
Mar 28, 2024 16.25 16.31 16.19 16.29 16.29 38,100
Mar 27, 2024 0.37 Dividend
Mar 27, 2024 16.33 16.41 16.24 16.30 16.30 43,600
Mar 27, 2024 1004:1000 Stock Splits
Mar 26, 2024 16.53 16.67 16.53 16.63 16.27 37,951
Mar 25, 2024 16.73 16.82 16.51 16.64 16.28 39,357
Mar 22, 2024 16.73 16.75 16.63 16.66 16.29 19,277
Mar 21, 2024 16.70 16.81 16.68 16.73 16.36 40,762
Mar 20, 2024 16.68 16.73 16.63 16.67 16.30 51,104
Mar 19, 2024 16.71 16.78 16.59 16.71 16.34 36,244
Mar 18, 2024 16.60 16.75 16.58 16.69 16.32 31,626
Mar 15, 2024 16.62 16.71 16.52 16.61 16.25 33,232
Mar 14, 2024 16.63 16.76 16.57 16.60 16.24 24,196
Mar 13, 2024 16.73 16.76 16.59 16.71 16.34 34,437
Mar 12, 2024 16.73 16.77 16.65 16.72 16.35 34,538
Mar 11, 2024 16.68 16.77 16.61 16.71 16.34 17,168
Mar 8, 2024 16.60 16.78 16.60 16.64 16.28 8,333
Mar 7, 2024 16.59 16.74 16.50 16.64 16.28 16,968
Mar 6, 2024 16.58 16.81 16.55 16.58 16.22 43,373
Mar 5, 2024 16.46 16.65 16.41 16.57 16.21 38,353
Mar 4, 2024 16.47 16.70 16.45 16.50 16.14 45,682
Mar 1, 2024 16.41 16.75 16.40 16.60 16.24 65,862
Feb 29, 2024 16.54 16.65 16.46 16.51 16.15 12,450
Feb 28, 2024 16.42 16.60 16.34 16.42 16.06 47,489
Feb 27, 2024 16.51 16.61 16.40 16.40 16.04 37,550
Feb 26, 2024 16.69 16.75 16.53 16.55 16.19 50,100
Feb 23, 2024 16.13 16.54 16.13 16.51 16.15 40,361
Feb 22, 2024 16.28 16.52 16.07 16.13 15.77 79,216
Feb 21, 2024 16.27 16.50 16.27 16.33 15.97 21,385
Feb 20, 2024 16.73 16.73 16.21 16.33 15.97 36,847
Feb 16, 2024 16.73 16.78 16.52 16.77 16.40 31,726
Feb 15, 2024 16.58 16.78 16.49 16.63 16.27 21,486
Feb 14, 2024 16.33 16.54 16.33 16.49 16.13 34,036
Feb 13, 2024 16.52 16.63 16.37 16.42 16.06 29,417
Feb 12, 2024 16.80 16.88 16.53 16.61 16.25 40,863
Feb 9, 2024 16.65 16.70 16.49 16.67 16.30 31,425
Feb 8, 2024 16.33 16.56 16.33 16.53 16.17 35,542
Feb 7, 2024 16.67 16.67 16.35 16.40 16.04 30,220
Feb 6, 2024 16.66 16.84 16.49 16.50 16.14 27,008
Feb 5, 2024 16.53 16.90 16.53 16.90 16.53 33,935
Feb 2, 2024 16.89 16.89 16.68 16.70 16.33 24,196
Feb 1, 2024 16.75 17.23 16.63 16.93 16.56 49,196
Jan 31, 2024 17.24 17.24 16.63 16.63 16.27 53,312
Jan 30, 2024 16.93 17.16 16.79 17.16 16.78 46,084
Jan 29, 2024 16.78 17.18 16.70 17.01 16.64 86,746
Jan 26, 2024 16.64 16.90 16.53 16.78 16.41 21,988
Jan 25, 2024 16.53 16.63 16.38 16.53 16.17 41,264
Jan 24, 2024 16.42 16.61 16.27 16.39 16.03 42,871
Jan 23, 2024 16.46 16.63 16.46 16.48 16.12 19,377
Jan 22, 2024 16.24 16.79 16.23 16.53 16.17 66,766
Jan 19, 2024 16.27 16.33 16.07 16.24 15.88 41,465
Jan 18, 2024 16.17 16.29 16.12 16.18 15.82 40,963
Jan 17, 2024 16.23 16.39 16.23 16.27 15.91 21,184
Jan 16, 2024 16.55 16.59 16.25 16.33 15.97 70,280
Jan 12, 2024 16.60 16.64 16.48 16.54 16.18 16,466
Jan 11, 2024 16.32 16.58 16.32 16.53 16.17 32,831
Jan 10, 2024 16.84 16.84 16.42 16.42 16.06 72,790
Jan 9, 2024 16.97 16.97 16.74 16.83 16.46 30,421
Jan 8, 2024 16.81 16.99 16.81 16.96 16.59 76,404
Jan 5, 2024 16.80 16.95 16.68 16.81 16.44 30,722
Jan 4, 2024 16.69 16.96 16.69 16.74 16.37 24,297
Jan 3, 2024 16.59 16.75 16.43 16.69 16.32 28,413
Jan 2, 2024 16.91 16.91 16.43 16.66 16.29 38,554
Dec 29, 2023 16.80 16.91 16.70 16.72 16.35 47,188
Dec 28, 2023 0.44 Dividend
Dec 28, 2023 16.69 17.01 16.68 16.87 16.50 102,308
Dec 27, 2023 17.23 17.38 17.23 17.29 16.48 60,039
Dec 26, 2023 17.37 17.43 17.25 17.30 16.49 37,248
Dec 22, 2023 17.08 17.48 17.03 17.37 16.55 56,525
Dec 21, 2023 16.98 17.08 16.90 17.05 16.25 30,622
Dec 20, 2023 16.93 17.08 16.85 16.88 16.09 34,538
Dec 19, 2023 17.04 17.08 16.95 17.02 16.22 55,421
Dec 18, 2023 16.99 17.04 16.84 17.01 16.21 37,951
Dec 15, 2023 16.85 17.15 16.64 16.88 16.09 47,991
Dec 14, 2023 16.41 16.83 16.28 16.78 15.99 82,428
Dec 13, 2023 16.73 16.87 16.24 16.32 15.56 60,340
Dec 12, 2023 16.43 16.83 16.43 16.80 16.01 15,662
Dec 11, 2023 16.20 16.51 16.20 16.43 15.66 22,188
Dec 8, 2023 16.25 16.52 16.21 16.42 15.65 27,610
Dec 7, 2023 16.63 16.88 16.25 16.31 15.55 78,714
Dec 6, 2023 16.90 17.05 16.63 16.73 15.95 44,176
Dec 5, 2023 17.08 17.08 16.88 17.04 16.24 25,602
Dec 4, 2023 16.98 17.06 16.93 16.98 16.18 48,192
Dec 1, 2023 16.76 16.97 16.68 16.97 16.17 103,111
Nov 30, 2023 16.73 16.87 16.64 16.76 15.97 31,626
Nov 29, 2023 16.69 16.91 16.63 16.64 15.86 69,979
Nov 28, 2023 16.76 16.78 16.64 16.75 15.97 35,441
Nov 27, 2023 16.18 16.93 16.18 16.75 15.97 106,725
Nov 24, 2023 15.94 16.20 15.94 16.03 15.27 12,249
Nov 22, 2023 16.24 16.33 15.96 15.96 15.21 26,606
Nov 21, 2023 16.14 16.49 16.12 16.22 15.45 32,228
Nov 20, 2023 16.51 16.66 16.28 16.36 15.60 21,184
Nov 17, 2023 16.68 16.68 16.38 16.68 15.90 33,232
Nov 16, 2023 16.43 16.68 16.39 16.66 15.88 47,288
Nov 15, 2023 16.19 16.59 16.11 16.36 15.60 27,309
Nov 14, 2023 16.30 16.45 16.05 16.24 15.47 29,216
Nov 13, 2023 16.26 16.41 16.12 16.16 15.40 24,799
Nov 10, 2023 16.24 16.24 15.79 15.97 15.22 28,212
Nov 9, 2023 16.19 16.43 16.02 16.04 15.28 30,220
Nov 8, 2023 16.43 16.63 16.23 16.49 15.72 28,714
Nov 7, 2023 16.55 16.68 16.55 16.61 15.83 31,927
Nov 6, 2023 16.68 16.68 16.50 16.61 15.83 33,835
Nov 3, 2023 16.68 16.68 16.51 16.64 15.86 34,939
Nov 2, 2023 16.56 16.68 16.55 16.61 15.83 51,003
Nov 1, 2023 16.01 16.68 15.94 16.53 15.76 57,931
Oct 31, 2023 16.48 16.68 15.96 16.23 15.46 54,517
Oct 30, 2023 15.44 16.49 15.44 16.15 15.39 54,417
Oct 27, 2023 15.35 16.01 15.32 15.92 15.17 58,935
Oct 26, 2023 15.69 15.69 15.27 15.35 14.63 33,333
Oct 25, 2023 15.94 15.94 15.57 15.67 14.93 14,458
Oct 24, 2023 15.49 15.86 15.49 15.83 15.08 30,923
Oct 23, 2023 15.92 15.92 15.50 15.54 14.81 42,369
Oct 20, 2023 15.92 16.16 15.61 15.80 15.05 25,000
Oct 19, 2023 16.38 16.54 15.55 15.90 15.15 52,108
Oct 18, 2023 16.50 16.63 16.30 16.37 15.60 48,292
Oct 17, 2023 16.35 16.60 16.25 16.50 15.73 73,091
Oct 16, 2023 15.46 16.57 15.12 16.16 15.40 171,282
Oct 13, 2023 14.59 15.12 14.59 14.84 14.14 29,216
Oct 12, 2023 14.85 14.95 14.50 14.60 13.92 66,264
Oct 11, 2023 14.94 15.23 14.89 14.89 14.19 16,666
Oct 10, 2023 14.84 15.23 14.84 15.16 14.45 21,787
Oct 9, 2023 14.67 15.05 14.64 14.84 14.14 16,365
Oct 6, 2023 14.89 15.09 14.50 14.77 14.08 61,144
Oct 5, 2023 14.71 15.11 14.70 14.93 14.23 20,180
Oct 4, 2023 14.91 15.19 14.73 14.83 14.13 65,160
Oct 3, 2023 15.42 15.60 14.76 15.01 14.30 76,806
Oct 2, 2023 15.64 15.71 15.28 15.46 14.73 38,052
Sep 29, 2023 15.66 15.77 15.35 15.39 14.67 42,570
Sep 28, 2023 0.37 Dividend
Sep 28, 2023 15.99 15.99 15.65 15.74 15.00 20,984
Sep 27, 2023 15.93 16.26 15.93 16.14 15.03 25,100
Sep 26, 2023 16.23 16.33 15.79 15.93 14.83 40,060
Sep 25, 2023 16.34 16.50 16.24 16.35 15.23 22,891
Sep 22, 2023 16.50 16.61 16.33 16.38 15.26 16,365
Sep 21, 2023 16.44 16.62 16.38 16.40 15.28 14,257
Sep 20, 2023 16.58 16.68 16.58 16.63 15.49 31,927
Sep 19, 2023 16.60 16.67 16.49 16.61 15.47 15,662
Sep 18, 2023 16.48 16.67 16.47 16.60 15.46 21,887
Sep 15, 2023 16.54 16.67 16.54 16.59 15.45 18,273
Sep 14, 2023 16.68 16.68 16.36 16.66 15.52 21,988
Sep 13, 2023 16.78 16.78 16.54 16.60 15.46 16,466
Sep 12, 2023 16.19 16.92 16.19 16.66 15.52 52,308
Sep 11, 2023 16.29 16.31 16.14 16.16 15.04 20,080
Sep 8, 2023 16.28 16.31 16.13 16.17 15.05 23,293
Sep 7, 2023 16.21 16.22 16.02 16.13 15.02 13,755
Sep 6, 2023 16.27 16.27 16.01 16.04 14.93 16,968
Sep 5, 2023 16.31 16.31 16.09 16.20 15.08 33,935
Sep 1, 2023 16.01 16.24 16.01 16.19 15.07 8,534
Aug 31, 2023 16.04 16.24 16.00 16.10 14.99 27,008
Aug 30, 2023 16.20 16.31 16.04 16.16 15.04 24,196
Aug 29, 2023 16.14 16.31 16.05 16.12 15.01 48,995
Aug 28, 2023 16.07 16.20 16.00 16.10 14.99 37,349
Aug 25, 2023 16.14 16.14 15.92 15.97 14.87 14,156
Aug 24, 2023 15.79 16.13 15.79 16.02 14.91 23,594
Aug 23, 2023 15.93 15.93 15.80 15.84 14.75 21,887
Aug 22, 2023 15.84 15.87 15.77 15.83 14.74 35,040
Aug 21, 2023 15.87 15.87 15.64 15.80 14.71 17,570
Aug 18, 2023 15.62 15.90 15.62 15.72 14.64 18,775
Aug 17, 2023 15.61 15.82 15.56 15.68 14.60 47,891
Aug 16, 2023 15.70 15.74 15.56 15.65 14.57 45,582
Aug 15, 2023 15.92 15.92 15.64 15.67 14.59 24,196
Aug 14, 2023 15.80 15.91 15.69 15.80 14.71 35,542
Aug 11, 2023 15.69 15.87 15.68 15.68 14.60 23,092
Aug 10, 2023 15.93 15.93 15.69 15.72 14.64 29,518
Aug 9, 2023 15.79 15.86 15.75 15.80 14.71 21,988
Aug 8, 2023 15.84 15.87 15.74 15.82 14.73 22,791
Aug 7, 2023 15.84 15.95 15.76 15.87 14.78 46,284
Aug 4, 2023 15.72 15.99 15.72 15.85 14.76 13,554
Aug 3, 2023 15.69 15.99 15.69 15.88 14.79 49,096
Aug 2, 2023 15.79 16.02 15.76 15.84 14.75 46,385
Aug 1, 2023 15.78 15.88 15.74 15.88 14.79 16,767
Jul 31, 2023 16.31 16.52 15.69 15.87 14.78 76,003
Jul 28, 2023 15.98 15.98 15.78 15.86 14.77 42,971
Jul 27, 2023 15.99 16.07 15.74 15.80 14.71 71,384
Jul 26, 2023 15.90 16.02 15.71 15.84 14.75 19,879
Jul 25, 2023 15.92 15.92 15.84 15.90 14.80 38,754
Jul 24, 2023 15.69 15.90 15.69 15.85 14.76 41,867
Jul 21, 2023 15.76 15.92 15.70 15.77 14.68 15,562
Jul 20, 2023 15.82 15.92 15.74 15.80 14.71 13,052
Jul 19, 2023 15.84 16.07 15.78 15.91 14.81 36,044
Jul 18, 2023 15.84 16.02 15.84 15.94 14.84 42,068
Jul 17, 2023 15.84 16.09 15.76 15.94 14.84 31,526
Jul 14, 2023 15.94 15.94 15.69 15.80 14.71 33,734
Jul 13, 2023 15.94 16.03 15.80 15.94 14.84 26,907
Jul 12, 2023 15.93 16.14 15.75 15.94 14.84 67,770
Jul 11, 2023 15.89 15.94 15.75 15.83 14.74 41,566
Jul 10, 2023 15.94 16.09 15.72 15.74 14.66 61,445
Jul 7, 2023 16.07 16.14 15.81 15.93 14.83 24,498
Jul 6, 2023 16.19 16.25 15.69 15.95 14.85 27,208
Jul 5, 2023 16.60 16.60 16.19 16.26 15.15 21,084
Jul 3, 2023 16.44 16.51 16.27 16.48 15.35 22,490
Jun 30, 2023 16.33 16.47 16.19 16.41 15.29 24,598
Jun 29, 2023 0.44 Dividend
Jun 29, 2023 15.98 16.57 15.98 16.24 15.12 37,148
Jun 28, 2023 16.45 16.66 16.30 16.40 14.87 30,120
Jun 27, 2023 16.40 16.61 16.33 16.53 14.98 17,369
Jun 26, 2023 16.68 16.68 16.20 16.41 14.88 31,224
Jun 23, 2023 16.30 16.30 15.89 16.18 14.66 36,546
Jun 22, 2023 16.03 16.30 15.95 16.16 14.64 19,779
Jun 21, 2023 15.94 16.29 15.86 16.16 14.64 72,890
Jun 20, 2023 16.19 16.19 15.84 16.02 14.51 32,530
Jun 16, 2023 16.19 16.26 15.84 16.10 14.59 14,458
Jun 15, 2023 15.64 15.83 15.55 15.77 14.29 40,863
Jun 14, 2023 15.47 16.18 15.47 15.61 14.14 70,180
Jun 13, 2023 15.99 16.10 15.46 15.56 14.10 70,380
Jun 12, 2023 16.08 16.37 15.74 15.82 14.33 15,060
Jun 9, 2023 16.35 16.38 15.95 16.09 14.58 9,337
Jun 8, 2023 16.22 16.38 16.16 16.25 14.73 14,357
Jun 7, 2023 16.02 16.35 15.85 16.23 14.70 10,743
Jun 6, 2023 15.74 16.09 15.56 15.83 14.34 22,088
Jun 5, 2023 15.67 15.97 15.44 15.57 14.11 15,261
Jun 2, 2023 16.11 16.37 15.45 15.45 14.00 33,634
Jun 1, 2023 15.42 16.06 15.32 15.94 14.44 38,052
May 31, 2023 15.01 15.54 15.01 15.43 13.98 21,988
May 30, 2023 15.28 15.48 15.01 15.01 13.60 24,598
May 26, 2023 15.05 15.34 15.02 15.16 13.74 24,899
May 25, 2023 15.24 15.53 15.05 15.14 13.72 40,060
May 24, 2023 15.51 15.59 15.31 15.31 13.87 15,261
May 23, 2023 15.19 15.47 15.11 15.40 13.96 29,618
May 22, 2023 15.33 15.43 15.22 15.32 13.88 50,702
May 19, 2023 15.94 16.04 15.29 15.33 13.89 71,083
May 18, 2023 15.57 16.03 15.57 15.82 14.33 47,088
May 17, 2023 16.05 16.05 15.81 15.95 14.45 31,325
May 16, 2023 15.77 16.12 15.77 16.02 14.51 38,353
May 15, 2023 16.05 16.44 15.99 16.13 14.61 20,783
May 12, 2023 15.97 16.28 15.85 16.02 14.51 43,975
May 11, 2023 16.09 16.23 15.96 15.97 14.47 18,273
May 10, 2023 16.10 16.38 16.05 16.12 14.61 18,373
May 9, 2023 16.23 16.34 16.07 16.13 14.61 41,766
May 8, 2023 16.50 16.55 16.19 16.23 14.70 40,863
May 5, 2023 16.47 16.47 16.09 16.38 14.85 22,791
May 4, 2023 16.43 16.65 15.94 16.27 14.75 53,714
May 3, 2023 16.34 16.90 16.34 16.43 14.89 17,871
May 2, 2023 17.25 17.42 16.38 16.77 15.20 38,252
May 1, 2023 17.54 17.73 17.31 17.35 15.72 25,100
Apr 28, 2023 17.13 17.53 16.93 17.51 15.87 59,336
Apr 27, 2023 16.93 16.93 16.56 16.88 15.30 40,762
Apr 26, 2023 16.61 17.13 16.25 16.82 15.25 59,437
Apr 25, 2023 16.53 16.68 16.14 16.21 14.69 46,686
Apr 24, 2023 16.56 16.71 16.38 16.67 15.11 44,778
Apr 21, 2023 16.67 16.71 16.21 16.46 14.92 34,236
Apr 20, 2023 16.19 16.55 16.19 16.55 15.00 24,899
Apr 19, 2023 16.45 16.47 16.20 16.22 14.70 42,670

Related Tickers

PFSI PennyMac Financial Services, Inc.
88.31
+1.50%
 
ECPG Encore Capital Group, Inc.
42.72
+2.58%
 
IMPM Impac Mortgage Holdings, Inc.
0.0290
0.00%
 
LDI loanDepot, Inc.
2.3600
+1.72%
 
VEL Velocity Financial, Inc.
15.93
-0.81%
 
OCN Ocwen Financial Corporation
22.72
-1.47%
 
WD Walker & Dunlop, Inc.
91.53
+1.72%
 
FMCC Federal Home Loan Mortgage Corporation
1.2650
+2.85%
 
FNMA Federal National Mortgage Association
1.3700
+3.79%
 
TF.TO Timbercreek Financial Corp.
7.50
+0.40%