Greystone Housing Impact Investors LP ( GHI) - Price History
Monthly price history for GHI (Greystone Housing Impact Investors LP)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.18 | $5.18 |
| May 2026 | $5.31 | $5.31 |
| April 2026 | $5.40 | $5.40 |
| March 2026 | $4.92 | $4.92 |
| February 2026 | $7.62 | $7.84 |
| January 2026 | $7.71 | $7.93 |
| December 2025 | $6.70 | $6.89 |
| November 2025 | $6.61 | $7.06 |
| October 2025 | $7.74 | $8.27 |
| September 2025 | $9.64 | $10.30 |
| August 2025 | $9.71 | $10.67 |
| July 2025 | $10.04 | $11.03 |
| June 2025 | $10.30 | $11.32 |
| May 2025 | $10.64 | $12 |
| April 2025 | $11.13 | $12.55 |
| March 2025 | $10.94 | $12.33 |
| February 2025 | $10.81 | $12.55 |
| January 2025 | $11.09 | $12.88 |
| December 2024 | $8.83 | $10.25 |
| November 2024 | $9.89 | $11.89 |
| October 2024 | $10.35 | $12.44 |
| September 2024 | $11.67 | $14.03 |
| August 2024 | $11.56 | $14.29 |
| July 2024 | $11.77 | $14.55 |
| June 2024 | $11.98 | $14.81 |
| May 2024 | $11.92 | $15.10 |
| April 2024 | $12.30 | $15.58 |
| March 2024 | $12.86 | $16.29 |
| February 2024 | $12.74 | $16.58 |
| January 2024 | $12.84 | $16.70 |
| December 2023 | $12.91 | $16.79 |
| November 2023 | $12.61 | $16.83 |
| October 2023 | $12.20 | $16.29 |
| September 2023 | $11.58 | $15.45 |
| August 2023 | $11.83 | $16.16 |
| July 2023 | $11.66 | $15.93 |
| June 2023 | $12.07 | $16.48 |
| May 2023 | $11.04 | $15.49 |
| April 2023 | $12.53 | $17.58 |
| March 2023 | $12.32 | $17.29 |
| February 2023 | $12.33 | $17.68 |
| January 2023 | $13.30 | $19.07 |
| December 2022 | $12.14 | $17.40 |
| November 2022 | $12.98 | $19.10 |
| October 2022 | $12.86 | $18.92 |
| September 2022 | $11.75 | $17.28 |
| August 2022 | $12.39 | $18.82 |
| July 2022 | $12.96 | $19.68 |
| June 2022 | $12.05 | $18.30 |
| May 2022 | $11.83 | $18.52 |
| April 2022 | $10.81 | $16.93 |
| March 2022 | $11.59 | $6.05 |
| February 2022 | $12.20 | $6.48 |
| January 2022 | $12.90 | $6.85 |
| December 2021 | $12.11 | $6.43 |
| November 2021 | $11.60 | $6.34 |
| October 2021 | $11.90 | $6.50 |
| September 2021 | $10.91 | $5.96 |
| August 2021 | $11.96 | $6.65 |
| July 2021 | $12.35 | $6.87 |
| June 2021 | $12.12 | $6.74 |
| May 2021 | $11.12 | $6.28 |
| April 2021 | $10.39 | $5.87 |
| March 2021 | $9.79 | $5.53 |
| February 2021 | $8.12 | $4.66 |
| January 2021 | $7.81 | $4.48 |
| December 2020 | $7.41 | $4.25 |
| November 2020 | $7.08 | $4.12 |
| October 2020 | $6.81 | $3.96 |
| September 2020 | $6.96 | $4.05 |
| August 2020 | $7.30 | $4.31 |
| July 2020 | $6.71 | $3.96 |
| June 2020 | $6.98 | $4.12 |
| May 2020 | $7.98 | $4.78 |
| April 2020 | $8.51 | $5.10 |
| March 2020 | $8.75 | $5.24 |
| February 2020 | $11.40 | $6.98 |
| January 2020 | $13.10 | $8.02 |
| December 2019 | $12.58 | $7.70 |
| November 2019 | $11.96 | $7.44 |
| October 2019 | $12.79 | $7.96 |
| September 2019 | $13.15 | $8.18 |
| August 2019 | $12.31 | $7.78 |
| July 2019 | $11.12 | $7.03 |
| June 2019 | $11.26 | $7.12 |
| May 2019 | $10.99 | $7.07 |
| April 2019 | $11.02 | $7.09 |
| March 2019 | $10.68 | $6.87 |
| February 2019 | $10.17 | $6.66 |
| January 2019 | $10.06 | $6.59 |
| December 2018 | $8.58 | $5.62 |
| November 2018 | $8.34 | $5.59 |
| October 2018 | $8.57 | $5.74 |
| September 2018 | $8.51 | $5.70 |
| August 2018 | $8.66 | $5.93 |
| July 2018 | $9.42 | $6.45 |
| June 2018 | $9.28 | $6.35 |
| May 2018 | $9.17 | $6.40 |
| April 2018 | $9.17 | $6.40 |
| March 2018 | $8.85 | $6.18 |
| February 2018 | $8.70 | $6.20 |
| January 2018 | $8.63 | $6.15 |
| December 2017 | $8.49 | $6.05 |
| November 2017 | $8.46 | $6.15 |
| October 2017 | $8.39 | $6.10 |
| September 2017 | $8.32 | $6.05 |
| August 2017 | $8.28 | $6.15 |
| July 2017 | $8.35 | $6.20 |
| June 2017 | $8.02 | $5.95 |
| May 2017 | $7.72 | $5.85 |
| April 2017 | $7.78 | $5.90 |
| March 2017 | $7.39 | $5.60 |
| February 2017 | $7.23 | $5.60 |
| January 2017 | $7.23 | $5.60 |
| December 2016 | $6.97 | $5.40 |
| November 2016 | $7.19 | $5.70 |
| October 2016 | $7.32 | $5.80 |
| September 2016 | $7.44 | $5.90 |
| August 2016 | $7.27 | $5.88 |
| July 2016 | $7 | $5.66 |
| June 2016 | $6.77 | $5.48 |
| May 2016 | $6.46 | $5.35 |
| April 2016 | $6.62 | $5.48 |
| March 2016 | $6.34 | $5.25 |
| February 2016 | $5.65 | $4.79 |
| January 2016 | $5.87 | $4.98 |
| December 2015 | $5.97 | $5.06 |
| November 2015 | $6.25 | $5.43 |
| October 2015 | $6.29 | $5.46 |
| September 2015 | $5.99 | $5.20 |
| August 2015 | $6.05 | $5.38 |
| July 2015 | $6.37 | $5.66 |
| June 2015 | $6.24 | $5.55 |
| May 2015 | $6.21 | $5.64 |
| April 2015 | $6.11 | $5.55 |
| March 2015 | $6.13 | $5.57 |
| February 2015 | $6.21 | $5.77 |
| January 2015 | $6.24 | $5.80 |
| December 2014 | $5.66 | $5.26 |
| November 2014 | $5.87 | $5.58 |
| October 2014 | $6.12 | $5.82 |
| September 2014 | $6.29 | $5.98 |
| August 2014 | $6.21 | $6.03 |
| July 2014 | $6.17 | $5.99 |
| June 2014 | $6.20 | $6.02 |
| May 2014 | $6.08 | $6.03 |
| April 2014 | $6.06 | $6.01 |
| March 2014 | $6.09 | $6.04 |
| February 2014 | $5.93 | $6 |
| January 2014 | $5.79 | $5.86 |
| December 2013 | $6.21 | $6.29 |
| November 2013 | $6.42 | $6.63 |
| October 2013 | $6.95 | $7.18 |
| September 2013 | $6.61 | $6.83 |
| August 2013 | $6.62 | $6.96 |
| July 2013 | $6.59 | $6.93 |
| June 2013 | $6.43 | $6.76 |
| May 2013 | $6.46 | $6.92 |
| April 2013 | $6.67 | $7.15 |
| March 2013 | $6.64 | $7.12 |
| February 2013 | $6.58 | $7.18 |
| January 2013 | $6.51 | $7.10 |
| December 2012 | $6.12 | $6.67 |
| November 2012 | $6.19 | $6.88 |
| October 2012 | $5.48 | $6.09 |
| September 2012 | $5.40 | $6 |
| August 2012 | $5.14 | $5.83 |
| July 2012 | $4.80 | $5.45 |
| June 2012 | $4.65 | $5.28 |
| May 2012 | $4.34 | $5.04 |
| April 2012 | $5.04 | $5.86 |
| March 2012 | $4.68 | $5.44 |
| February 2012 | $4.46 | $5.30 |
| January 2012 | $4.38 | $5.21 |
| December 2011 | $4.15 | $4.94 |
| November 2011 | $4.23 | $5.15 |
| October 2011 | $4.23 | $5.15 |
| September 2011 | $4.24 | $5.17 |
| August 2011 | $4.38 | $5.46 |
| July 2011 | $4.46 | $5.57 |
| June 2011 | $4.42 | $5.51 |
| May 2011 | $4.46 | $5.69 |
| April 2011 | $4.45 | $5.68 |
| March 2011 | $4.44 | $5.66 |
| February 2011 | $4.25 | $5.54 |
| January 2011 | $4.24 | $5.53 |
| December 2010 | $4.02 | $5.24 |
| November 2010 | $3.93 | $5.25 |
| October 2010 | $4.12 | $5.50 |
| September 2010 | $4.06 | $5.42 |
| August 2010 | $4.10 | $5.60 |
| July 2010 | $4.08 | $5.58 |
| June 2010 | $3.98 | $5.43 |
| May 2010 | $3.93 | $5.49 |
| April 2010 | $3.88 | $5.43 |
| March 2010 | $4.18 | $5.84 |
| February 2010 | $4.05 | $5.78 |
| January 2010 | $4.17 | $5.95 |
| December 2009 | $4.19 | $5.98 |
| November 2009 | $3.73 | $5.45 |
| October 2009 | $3.65 | $5.33 |
| September 2009 | $4.08 | $5.96 |
| August 2009 | $3.77 | $5.65 |
| July 2009 | $3.73 | $5.60 |
| June 2009 | $3.57 | $5.35 |
| May 2009 | $3.28 | $5.03 |
| April 2009 | $4.06 | $6.24 |
| March 2009 | $3.92 | $6.01 |
| February 2009 | $3.69 | $5.79 |
| January 2009 | $4.20 | $6.60 |
| December 2008 | $3.15 | $4.94 |
| November 2008 | $3.11 | $5.03 |
| October 2008 | $3.26 | $5.26 |
| September 2008 | $3.71 | $6 |
| August 2008 | $3.72 | $6.15 |
| July 2008 | $3.80 | $6.28 |
| June 2008 | $3.92 | $6.47 |
| May 2008 | $4.15 | $7 |
| April 2008 | $4.02 | $6.79 |
| March 2008 | $3.53 | $5.96 |
| February 2008 | $4.12 | $7.10 |
| January 2008 | $3.75 | $6.47 |
| December 2007 | $3.73 | $6.44 |
| November 2007 | $4.05 | $7.13 |
| October 2007 | $4.42 | $7.77 |
| September 2007 | $4.48 | $7.88 |
| August 2007 | $4.40 | $7.88 |
| July 2007 | $4.31 | $7.72 |
| June 2007 | $4.48 | $8.02 |
| May 2007 | $4.51 | $8.21 |
| April 2007 | $4.51 | $8.21 |
| March 2007 | $4.44 | $8.08 |
| February 2007 | $4.36 | $8.07 |
| January 2007 | $4.42 | $8.17 |
| December 2006 | $4.24 | $7.99 |
| November 2006 | $4.10 | $7.72 |
| October 2006 | $4.24 | $7.98 |
| September 2006 | $4.09 | $7.70 |
| August 2006 | $3.85 | $7.38 |
| July 2006 | $3.81 | $7.30 |
| June 2006 | $3.88 | $7.43 |
| May 2006 | $3.78 | $7.37 |
| April 2006 | $3.62 | $7.20 |
| March 2006 | $3.82 | $7.59 |
| February 2006 | $3.77 | $7.49 |
| January 2006 | $3.85 | $7.65 |
| December 2005 | $3.73 | $7.42 |
| November 2005 | $3.86 | $7.81 |
| October 2005 | $3.64 | $7.36 |
| September 2005 | $3.71 | $7.50 |
| August 2005 | $3.74 | $7.71 |
| July 2005 | $3.76 | $7.76 |
| June 2005 | $3.60 | $7.43 |
| May 2005 | $3.51 | $7.38 |
| April 2005 | $3.38 | $7.10 |
| March 2005 | $3.34 | $7.02 |
| February 2005 | $3.36 | $7.19 |
| January 2005 | $3.36 | $7.19 |
| December 2004 | $3.38 | $7.25 |
| November 2004 | $3.34 | $7.28 |
| October 2004 | $3.35 | $7.31 |
| September 2004 | $3.30 | $7.20 |
| August 2004 | $3.20 | $7.12 |
| July 2004 | $3.10 | $6.90 |
| June 2004 | $3.01 | $6.69 |
| May 2004 | $2.96 | $6.70 |
| April 2004 | $3.04 | $6.90 |
| March 2004 | $3.25 | $7.36 |
| February 2004 | $3.29 | $7.59 |
| January 2004 | $3.18 | $7.35 |
| December 2003 | $3.12 | $7.20 |
| November 2003 | $3.12 | $7.34 |
| October 2003 | $3.08 | $7.25 |
| September 2003 | $3.04 | $7.15 |
| August 2003 | $3.02 | $7.24 |
| July 2003 | $3.01 | $7.21 |
| June 2003 | $2.99 | $7.17 |
| May 2003 | $2.93 | $7.15 |
| April 2003 | $2.88 | $7.02 |
| March 2003 | $2.86 | $6.99 |
| February 2003 | $2.79 | $6.95 |
| January 2003 | $2.77 | $6.90 |
| December 2002 | $2.89 | $7.20 |
| November 2002 | $2.76 | $7 |
| October 2002 | $2.86 | $7.25 |
| September 2002 | $2.87 | $7.29 |
| August 2002 | $2.93 | $7.58 |
| July 2002 | $2.83 | $7.31 |
| June 2002 | $3.01 | $7.79 |
| May 2002 | $2.91 | $7.65 |
| April 2002 | $2.79 | $7.35 |
| March 2002 | $2.87 | $7.55 |
| February 2002 | $2.69 | $7.20 |
| January 2002 | $2.71 | $7.27 |
| December 2001 | $2.75 | $7.36 |
| November 2001 | $2.60 | $7.10 |
| October 2001 | $2.53 | $6.90 |
| September 2001 | $2.47 | $6.75 |
| August 2001 | $2.50 | $6.95 |
| July 2001 | $2.49 | $6.93 |
| June 2001 | $2.42 | $6.75 |
| May 2001 | $2.30 | $6.55 |
| April 2001 | $2.20 | $6.26 |
| March 2001 | $2.21 | $6.28 |
| February 2001 | $2.14 | $6.22 |
| January 2001 | $2.11 | $6.12 |
| December 2000 | $1.89 | $5.50 |
| November 2000 | $1.78 | $5.31 |
| October 2000 | $1.73 | $5.16 |
| September 2000 | $1.82 | $5.44 |
| August 2000 | $1.74 | $5.31 |
| July 2000 | $1.77 | $5.41 |
| June 2000 | $1.76 | $5.38 |
| May 2000 | $1.68 | $5.25 |
| April 2000 | $1.64 | $5.12 |
| March 2000 | $1.72 | $5.38 |
| February 2000 | $1.68 | $5.38 |
| January 2000 | $1.75 | $5.62 |
| December 1999 | $1.56 | $5 |
| November 1999 | $1.60 | $5.12 |
| October 1999 | $1.87 | $6.06 |
| September 1999 | $1.86 | $6.12 |
| August 1999 | $1.89 | $6.25 |
| July 1999 | $1.88 | $6.25 |
| June 1999 | $1.88 | $6.31 |
| May 1999 | $1.79 | $6.06 |
| April 1999 | $1.78 | $6.06 |
| March 1999 | $1.79 | $6.12 |
| February 1999 | $1.75 | $6.03 |
| January 1999 | $1.82 | $6.31 |
| December 1998 | $1.74 | $6.06 |
| November 1998 | $1.87 | $6.56 |
| October 1998 | $1.77 | $6.25 |
| September 1998 | $1.92 | $6.81 |
| August 1998 | $1.99 | $7.12 |
| July 1998 | $2.03 | $7.31 |
| June 1998 | $1.95 | $7.06 |
| May 1998 | $2.04 | $7.44 |
| April 1998 | $2.06 | $7.56 |
| March 1998 | $2 | $7.38 |
| February 1998 | $2.12 | $7.88 |
| January 1998 | $2.03 | $7.62 |
| December 1997 | $1.90 | $7.12 |
| November 1997 | $1.95 | $7.38 |
| October 1997 | $2.04 | $7.75 |
| September 1997 | $1.90 | $7.25 |
| August 1997 | $1.84 | $7.06 |
| July 1997 | $1.87 | $7.25 |
| June 1997 | $1.86 | $7.25 |
| May 1997 | $1.79 | $7 |
| April 1997 | $1.71 | $6.75 |
| March 1997 | $1.75 | $6.94 |
| February 1997 | $1.72 | $6.88 |
| January 1997 | $1.77 | $7.12 |
| December 1996 | $1.73 | $7 |
| November 1996 | $1.66 | $6.75 |
| October 1996 | $1.62 | $6.62 |
| September 1996 | $1.66 | $6.88 |
| August 1996 | $1.62 | $6.75 |
| July 1996 | $1.58 | $6.62 |
| June 1996 | $1.51 | $6.38 |
| May 1996 | $1.53 | $6.50 |
| April 1996 | $1.52 | $6.62 |
| March 1996 | $1.46 | $6.50 |
| February 1996 | $1.43 | $6.50 |
| January 1996 | $1.45 | $6.75 |
| December 1995 | $1.39 | $6.62 |
| November 1995 | $1.36 | $6.50 |
| October 1995 | $1.38 | $6.62 |
| September 1995 | $1.42 | $6.88 |
| August 1995 | $1.33 | $6.50 |
| July 1995 | $1.25 | $6.12 |
| June 1995 | $1.31 | $6.50 |
| May 1995 | $1.25 | $6.25 |
| April 1995 | $1.22 | $6.12 |
| March 1995 | $1.34 | $6.75 |
| February 1995 | $1.30 | $6.62 |
| January 1995 | $1.27 | $6.50 |
| December 1994 | $1.20 | $6.25 |
| November 1994 | $1.11 | $5.75 |
| October 1994 | $1.12 | $5.88 |
| September 1994 | $1.21 | $6.38 |
| August 1994 | $1.18 | $6.25 |
| July 1994 | $1.22 | $6.50 |
| June 1994 | $1.14 | $6.12 |
| May 1994 | $1.15 | $6.25 |
| April 1994 | $1.21 | $6.62 |
| March 1994 | $1.23 | $6.75 |
| February 1994 | $1.17 | $6.50 |
| January 1994 | $1.23 | $6.88 |
| December 1993 | $1.18 | $6.62 |
| November 1993 | $1.20 | $6.75 |
| October 1993 | $1.21 | $6.88 |
| September 1993 | $1.24 | $7.12 |
| August 1993 | $1.24 | $7.12 |
| July 1993 | $1.21 | $7 |
| June 1993 | $1.20 | $7 |
| May 1993 | $1.81 | $10.62 |
| April 1993 | $2.01 | $11.88 |
| March 1993 | $1.91 | $11.38 |
| February 1993 | $1.94 | $11.62 |
| January 1993 | $1.80 | $10.88 |
| December 1992 | $1.70 | $10.38 |
| November 1992 | $1.83 | $11.25 |
| October 1992 | $1.84 | $11.38 |
| September 1992 | $1.83 | $11.38 |
| August 1992 | $1.77 | $11.12 |
| July 1992 | $1.78 | $11.25 |
| June 1992 | $1.61 | $10.25 |
| May 1992 | $1.67 | $10.75 |
| April 1992 | $1.52 | $9.88 |
| March 1992 | $1.49 | $9.75 |
| February 1992 | $1.40 | $9.25 |
| January 1992 | $1.36 | $9.12 |
| December 1991 | $1.20 | $8.12 |
| November 1991 | $1.15 | $7.88 |
| October 1991 | $1.12 | $7.75 |
| September 1991 | $1.09 | $7.62 |
| August 1991 | $1.14 | $8 |
| July 1991 | $1.16 | $8.25 |
| June 1991 | $1.20 | $8.62 |
| May 1991 | $1.26 | $9.12 |
| April 1991 | $1.14 | $8.38 |
| March 1991 | $1.13 | $8.38 |
| February 1991 | $1.14 | $8.50 |
| January 1991 | $0.86 | $6.50 |
| December 1990 | $0.82 | $6.25 |
| November 1990 | $0.84 | $6.50 |
| October 1990 | $0.95 | $7.50 |
| September 1990 | $1.07 | $8.50 |
| August 1990 | $1.09 | $8.75 |
| July 1990 | $1.05 | $8.50 |
| June 1990 | $1.04 | $8.50 |
| May 1990 | $1.09 | $9 |
| April 1990 | $1.10 | $9.25 |
| March 1990 | $1.06 | $9 |
| February 1990 | $1.14 | $9.75 |
| January 1990 | $1.22 | $10.50 |
| December 1989 | $1.07 | $9.25 |
| November 1989 | $1.17 | $10.25 |
| October 1989 | $1.38 | $12.25 |
| September 1989 | $1.62 | $14.50 |
| August 1989 | $1.66 | $15 |
| July 1989 | $1.65 | $15 |
| June 1989 | $1.72 | $15.75 |
| May 1989 | $1.52 | $14 |
| April 1989 | $1.75 | $16.25 |
| March 1989 | $1.76 | $16.50 |
| February 1989 | $1.75 | $16.50 |
| January 1989 | $1.82 | $17.25 |
| December 1988 | $1.73 | $16.50 |
| November 1988 | $1.74 | $16.75 |
| October 1988 | $1.78 | $17.25 |
| September 1988 | $1.79 | $17.50 |
| August 1988 | $1.73 | $17 |
| July 1988 | $1.76 | $17.50 |
| June 1988 | $1.72 | $17.25 |
| May 1988 | $1.76 | $17.75 |
| April 1988 | $1.71 | $17.38 |
| March 1988 | $1.76 | $18 |
| February 1988 | $1.84 | $19 |
| January 1988 | $1.82 | $19 |
| December 1987 | $1.50 | $15.75 |
| November 1987 | $1.66 | $17.50 |
| October 1987 | $1.55 | $16.50 |
| September 1987 | $1.79 | $19.25 |
| August 1987 | $1.82 | $19.75 |
| July 1987 | $1.87 | $20.38 |
| June 1987 | $1.81 | $20 |
| May 1987 | $1.81 | $20 |
| April 1987 | $1.84 | $20.50 |
| March 1987 | $1.99 | $22.25 |
| February 1987 | $1.98 | $22.25 |
| January 1987 | $1.98 | $22.38 |
| December 1986 | $1.88 | $21.50 |
| November 1986 | $1.86 | $21.50 |
| October 1986 | $1.87 | $21.75 |
| September 1986 | $1.87 | $22 |
| August 1986 | $1.84 | $21.75 |
| July 1986 | $1.76 | $21 |
| June 1986 | $1.67 | $20.25 |
| May 1986 | $1.74 | $21.25 |
| April 1986 | $1.75 | $21.50 |
GHI
Price: $5.18
52 week price:
Dividend Yield: 16.16%
5-year range yield:
Forward Dividend Yield: 10.63%
Payout Ratio: 118.40%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: -0.58 USD
Exchange: NYQ
Sector: Financial Services
Industry: Mortgage Finance
Country: United States
Volume: 4450
Market Capitalization: 125.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: -0.17%
DGR5: 9.21%
DGR10: 1.63%
DGR20: -2.20%