5 DAY PERFORMANCE
+40.07%
1 MONTH PERFORMANCE
+50.30%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
-34.48%
Greystone Housing Impact Investors LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.35 | $5.39 (0.84%) | $5.40 | $5.30 | 47.96 K | $125.30 M |
| 05/05/2026 | $5.36 | $5.34 (-0.37%) | $5.45 | $5.30 | 66.15 K | $123.91 M |
| 05/04/2026 | $5.45 | $5.33 (-2.2%) | $5.49 | $5.33 | 64.37 K | $123.68 M |
| 05/01/2026 | $5.40 | $5.44 (0.74%) | $5.56 | $5.31 | 31.00 K | $126.23 M |
| 04/30/2026 | $5.35 | $5.40 (0.93%) | $5.60 | $5.25 | 122.21 K | $125.30 M |
| 04/29/2026 | $5.20 | $5.32 (2.31%) | $5.40 | $5.17 | 115.10 K | $123.45 M |
| 04/28/2026 | $5.16 | $5.18 (0.39%) | $5.18 | $5.07 | 49.15 K | $120.20 M |
| 04/27/2026 | $5.14 | $5.14 (0%) | $5.25 | $5.11 | 36.25 K | $119.27 M |
| 04/24/2026 | $5.09 | $5.20 (2.16%) | $5.24 | $5.09 | 35.14 K | $120.66 M |
| 04/23/2026 | $5.19 | $5.18 (-0.19%) | $5.29 | $5.05 | 65.84 K | $120.20 M |
| 04/22/2026 | $5.16 | $5.19 (0.58%) | $5.19 | $5.06 | 57.70 K | $120.43 M |
| 04/21/2026 | $5.26 | $5.11 (-2.85%) | $5.31 | $5.05 | 76.50 K | $118.57 M |
| 04/20/2026 | $5.23 | $5.19 (-0.76%) | $5.39 | $5.15 | 101.90 K | $120.43 M |
| 04/17/2026 | $5.28 | $5.29 (0.19%) | $5.41 | $5.21 | 162.30 K | $122.75 M |
| 04/16/2026 | $5.39 | $5.26 (-2.41%) | $5.42 | $5.26 | 55.94 K | $122.06 M |
| 04/15/2026 | $5.29 | $5.33 (0.76%) | $5.43 | $5.26 | 115.57 K | $123.68 M |
| 04/14/2026 | $5.33 | $5.24 (-1.69%) | $5.44 | $5.20 | 133.86 K | $121.59 M |
| 04/13/2026 | $5.18 | $5.32 (2.7%) | $5.38 | $5.14 | 102.02 K | $123.45 M |
| 04/10/2026 | $5.08 | $5.16 (1.57%) | $5.24 | $5.04 | 153.82 K | $119.73 M |
| 04/09/2026 | $4.91 | $5.03 (2.44%) | $5.08 | $4.84 | 129.11 K | $116.72 M |
| 04/08/2026 | $5.08 | $4.91 (-3.35%) | $5.12 | $4.85 | 161.20 K | $113.93 M |
| 04/07/2026 | $5.10 | $4.97 (-2.55%) | $5.10 | $4.95 | 80.40 K | $115.33 M |
| 04/06/2026 | $5.02 | $5.07 (1%) | $5.20 | $4.98 | 257.77 K | $117.65 M |
| 04/02/2026 | $4.96 | $5.04 (1.61%) | $5.08 | $4.84 | 146.30 K | $116.95 M |
| 04/01/2026 | $4.91 | $5.00 (1.83%) | $5.30 | $4.90 | 226.70 K | $116.02 M |
| 03/31/2026 | $4.92 | $4.92 (0%) | $5.05 | $4.71 | 231.10 K | $114.17 M |
| 03/30/2026 | $5.04 | $5.00 (-0.79%) | $5.31 | $4.95 | 320.80 K | $116.02 M |
| 03/27/2026 | $4.99 | $4.91 (-1.6%) | $5.07 | $4.79 | 165.31 K | $113.93 M |
| 03/26/2026 | $4.95 | $4.91 (-0.81%) | $5.12 | $4.84 | 210.40 K | $113.93 M |
| 03/25/2026 | $5.12 | $4.93 (-3.71%) | $5.20 | $4.92 | 328.51 K | $114.40 M |
| 03/24/2026 | $5.50 | $5.05 (-8.18%) | $5.60 | $5.04 | 579.80 K | $117.18 M |
| 03/23/2026 | $5.50 | $5.53 (0.55%) | $5.62 | $5.26 | 279.30 K | $128.32 M |
| 03/20/2026 | $5.79 | $5.35 (-7.6%) | $5.89 | $5.30 | 488.04 K | $124.14 M |
| 03/19/2026 | $5.70 | $5.89 (3.33%) | $6.23 | $5.70 | 246.27 K | $136.67 M |
| 03/18/2026 | $6.20 | $5.87 (-5.32%) | $6.27 | $5.61 | 361.73 K | $136.21 M |
| 03/17/2026 | $6.80 | $6.17 (-9.26%) | $6.99 | $6.15 | 408.30 K | $143.17 M |
| 03/16/2026 | $7.18 | $7.18 (0%) | $7.29 | $7.12 | 60.60 K | $166.61 M |
| 03/13/2026 | $7.36 | $7.15 (-2.85%) | $7.43 | $7.10 | 78.00 K | $165.91 M |
| 03/12/2026 | $7.29 | $7.27 (-0.27%) | $7.42 | $7.27 | 33.40 K | $168.70 M |
| 03/11/2026 | $7.35 | $7.35 (0%) | $7.61 | $7.25 | 35.60 K | $170.31 M |
| 03/10/2026 | $7.60 | $7.28 (-4.21%) | $7.60 | $7.24 | 61.51 K | $168.69 M |
| 03/09/2026 | $7.60 | $7.57 (-0.39%) | $7.65 | $7.45 | 54.75 K | $175.41 M |
| 03/06/2026 | $7.68 | $7.65 (-0.39%) | $7.74 | $7.63 | 25.70 K | $177.26 M |
| 03/05/2026 | $7.87 | $7.74 (-1.65%) | $7.90 | $7.69 | 42.20 K | $179.35 M |
| 03/04/2026 | $7.70 | $7.84 (1.82%) | $7.90 | $7.70 | 21.74 K | $181.66 M |
| 03/03/2026 | $7.54 | $7.71 (2.25%) | $7.76 | $7.50 | 28.02 K | $178.65 M |
| 03/02/2026 | $7.79 | $7.55 (-3.08%) | $7.93 | $7.50 | 152.00 K | $174.94 M |
| 02/27/2026 | $7.81 | $7.84 (0.38%) | $7.96 | $7.80 | 18.61 K | $181.66 M |
| 02/26/2026 | $7.83 | $7.85 (0.26%) | $7.97 | $7.80 | 75.00 K | $181.89 M |
| 02/25/2026 | $7.92 | $7.91 (-0.13%) | $7.95 | $7.79 | 49.20 K | $183.28 M |
| 02/24/2026 | $7.71 | $7.79 (1.04%) | $7.88 | $7.71 | 50.30 K | $180.50 M |
| 02/23/2026 | $8.01 | $7.71 (-3.75%) | $8.05 | $7.65 | 175.80 K | $178.65 M |
| 02/20/2026 | $7.86 | $7.95 (1.15%) | $8.05 | $7.86 | 44.50 K | $184.21 M |
| 02/19/2026 | $7.87 | $8.00 (1.65%) | $8.00 | $7.85 | 34.09 K | $185.37 M |
| 02/18/2026 | $7.78 | $7.95 (2.19%) | $7.99 | $7.78 | 122.95 K | $184.21 M |
| 02/17/2026 | $7.71 | $7.76 (0.65%) | $7.85 | $7.64 | 75.05 K | $179.81 M |
| 02/13/2026 | $7.55 | $7.70 (1.99%) | $7.77 | $7.54 | 58.02 K | $178.42 M |
| 02/12/2026 | $7.73 | $7.57 (-2.07%) | $7.75 | $7.50 | 30.65 K | $175.41 M |
| 02/11/2026 | $7.80 | $7.71 (-1.15%) | $7.80 | $7.63 | 32.70 K | $178.65 M |
| 02/10/2026 | $7.67 | $7.80 (1.69%) | $7.82 | $7.62 | 31.91 K | $180.74 M |
| 02/09/2026 | $7.62 | $7.61 (-0.13%) | $7.74 | $7.50 | 113.90 K | $176.33 M |
| 02/06/2026 | $7.64 | $7.64 (0%) | $7.72 | $7.50 | 84.50 K | $177.03 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.
