5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-17.43%
YEAR-TO-DATE PERFORMANCE
+9.56%
1 YEAR PERFORMANCE
-33.08%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.85 | $12.79 (-0.47%) | $12.93 | $12.52 | 20,861 | $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 |
| 01/29/2025 | $11.71 | $11.86 (1.28%) | $11.93 | $11.55 | 62,100 | $270.82 M |
| 01/28/2025 | $11.89 | $11.66 (-1.93%) | $11.93 | $11.55 | 43,036 | $266.25 M |
| 01/27/2025 | $11.86 | $11.89 (0.25%) | $11.96 | $11.81 | 27,042 | $271.51 M |
| 01/24/2025 | $11.87 | $11.86 (-0.08%) | $11.87 | $11.67 | 58,302 | $270.82 M |
| 01/23/2025 | $11.60 | $11.70 (0.86%) | $11.84 | $11.60 | 27,200 | $267.17 M |
| 01/22/2025 | $11.90 | $11.65 (-2.1%) | $11.99 | $11.64 | 40,100 | $266.02 M |
| 01/21/2025 | $11.92 | $11.96 (0.34%) | $11.99 | $11.83 | 31,913 | $273.10 M |
| 01/17/2025 | $11.85 | $11.83 (-0.17%) | $11.95 | $11.73 | 63,735 | $270.14 M |
| 01/16/2025 | $11.50 | $11.94 (3.83%) | $11.94 | $11.50 | 31,418 | $272.65 M |
| 01/15/2025 | $11.70 | $11.68 (-0.17%) | $11.76 | $11.51 | 35,900 | $266.71 M |
| 01/14/2025 | $11.48 | $11.57 (0.78%) | $11.61 | $11.39 | 28,740 | $264.20 M |
| 01/13/2025 | $11.60 | $11.41 (-1.64%) | $11.60 | $11.25 | 79,912 | $260.54 M |
| 01/10/2025 | $11.68 | $11.50 (-1.54%) | $11.80 | $11.32 | 115,230 | $262.60 M |
| 01/08/2025 | $11.21 | $11.68 (4.19%) | $11.75 | $11.12 | 158,800 | $266.71 M |
| 01/07/2025 | $11.28 | $11.21 (-0.62%) | $11.45 | $11.11 | 127,142 | $255.98 M |
| 01/06/2025 | $11.02 | $11.23 (1.91%) | $11.40 | $11.02 | 95,825 | $256.43 M |
| 01/03/2025 | $10.66 | $10.96 (2.81%) | $10.99 | $10.66 | 87,700 | $250.27 M |
| 01/02/2025 | $10.32 | $10.62 (2.91%) | $10.76 | $10.31 | 140,100 | $242.50 M |
| 12/31/2024 | $10.21 | $10.25 (0.39%) | $10.43 | $10.12 | 372,100 | $234.06 M |
| 12/30/2024 | $10.67 | $10.74 (0.66%) | $10.94 | $10.45 | 252,948 | $245.25 M |
| 12/27/2024 | $10.64 | $10.67 (0.28%) | $10.75 | $10.38 | 152,623 | $243.65 M |
| 12/26/2024 | $10.60 | $10.57 (-0.28%) | $10.73 | $10.45 | 169,100 | $241.36 M |
| 12/24/2024 | $10.61 | $10.55 (-0.57%) | $10.92 | $10.53 | 120,800 | $240.91 M |
| 12/23/2024 | $10.87 | $10.61 (-2.39%) | $11.02 | $10.52 | 282,508 | $242.28 M |
| 12/20/2024 | $10.61 | $10.89 (2.64%) | $11.05 | $10.51 | 119,100 | $248.67 M |
| 12/19/2024 | $10.74 | $10.57 (-1.58%) | $10.95 | $10.51 | 85,834 | $241.36 M |
| 12/18/2024 | $10.43 | $10.68 (2.4%) | $10.97 | $10.43 | 167,400 | $243.88 M |
| 12/17/2024 | $10.75 | $10.54 (-1.95%) | $10.94 | $10.43 | 264,547 | $240.68 M |
| 12/16/2024 | $10.70 | $10.93 (2.15%) | $10.93 | $10.32 | 201,200 | $249.58 M |
| 12/13/2024 | $11.06 | $10.75 (-2.8%) | $11.06 | $10.67 | 99,244 | $245.47 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.
