Greystone Housing Impact Investors LP ( GHI) - Price History
Monthly price history for GHI (Greystone Housing Impact Investors LP)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $6.26 | $6.26 |
| August 2026 | $6.19 | $6.19 |
| July 2026 | $5.76 | $5.76 |
| June 2026 | $5.80 | $5.80 |
| May 2026 | $5.19 | $5.31 |
| April 2026 | $5.28 | $5.40 |
| March 2026 | $4.81 | $4.92 |
| February 2026 | $7.44 | $7.84 |
| January 2026 | $7.53 | $7.93 |
| December 2025 | $6.54 | $6.89 |
| November 2025 | $6.46 | $7.06 |
| October 2025 | $7.56 | $8.27 |
| September 2025 | $9.42 | $10.30 |
| August 2025 | $9.48 | $10.67 |
| July 2025 | $9.80 | $11.03 |
| June 2025 | $10.06 | $11.32 |
| May 2025 | $10.40 | $12 |
| April 2025 | $10.87 | $12.55 |
| March 2025 | $10.68 | $12.33 |
| February 2025 | $10.56 | $12.55 |
| January 2025 | $10.84 | $12.88 |
| December 2024 | $8.62 | $10.25 |
| November 2024 | $9.66 | $11.89 |
| October 2024 | $10.11 | $12.44 |
| September 2024 | $11.40 | $14.03 |
| August 2024 | $11.29 | $14.29 |
| July 2024 | $11.50 | $14.55 |
| June 2024 | $11.70 | $14.81 |
| May 2024 | $11.64 | $15.10 |
| April 2024 | $12.01 | $15.58 |
| March 2024 | $12.56 | $16.29 |
| February 2024 | $12.45 | $16.51 |
| January 2024 | $12.54 | $16.63 |
| December 2023 | $12.61 | $16.72 |
| November 2023 | $12.32 | $16.76 |
| October 2023 | $11.92 | $16.22 |
| September 2023 | $11.31 | $15.39 |
| August 2023 | $11.56 | $16.10 |
| July 2023 | $11.39 | $15.87 |
| June 2023 | $11.79 | $16.41 |
| May 2023 | $10.78 | $15.43 |
| April 2023 | $12.24 | $17.51 |
| March 2023 | $12.04 | $17.22 |
| February 2023 | $12.04 | $17.61 |
| January 2023 | $12.99 | $18.99 |
| December 2022 | $11.85 | $17.33 |
| November 2022 | $12.68 | $19.22 |
| October 2022 | $12.56 | $19.04 |
| September 2022 | $11.48 | $17.39 |
| August 2022 | $12.10 | $19.14 |
| July 2022 | $12.66 | $20.01 |
| June 2022 | $11.77 | $18.61 |
| May 2022 | $11.56 | $18.83 |
| April 2022 | $10.56 | $17.22 |
| March 2022 | $11.32 | $6.15 |
| February 2022 | $11.92 | $6.59 |
| January 2022 | $12.60 | $6.97 |
| December 2021 | $11.83 | $6.54 |
| November 2021 | $11.34 | $6.45 |
| October 2021 | $11.62 | $6.61 |
| September 2021 | $10.66 | $6.06 |
| August 2021 | $11.68 | $6.76 |
| July 2021 | $12.06 | $6.99 |
| June 2021 | $11.84 | $6.85 |
| May 2021 | $10.86 | $6.39 |
| April 2021 | $10.15 | $5.97 |
| March 2021 | $9.56 | $5.62 |
| February 2021 | $7.94 | $4.74 |
| January 2021 | $7.63 | $4.56 |
| December 2020 | $7.24 | $4.32 |
| November 2020 | $6.92 | $4.19 |
| October 2020 | $6.65 | $4.03 |
| September 2020 | $6.80 | $4.12 |
| August 2020 | $7.13 | $4.38 |
| July 2020 | $6.55 | $4.03 |
| June 2020 | $6.82 | $4.19 |
| May 2020 | $7.79 | $4.86 |
| April 2020 | $8.32 | $5.19 |
| March 2020 | $8.54 | $5.33 |
| February 2020 | $11.14 | $7.10 |
| January 2020 | $12.79 | $8.16 |
| December 2019 | $12.28 | $7.83 |
| November 2019 | $11.68 | $7.57 |
| October 2019 | $12.50 | $8.10 |
| September 2019 | $12.84 | $8.32 |
| August 2019 | $12.02 | $7.91 |
| July 2019 | $10.86 | $7.15 |
| June 2019 | $11 | $7.24 |
| May 2019 | $10.74 | $7.19 |
| April 2019 | $10.77 | $7.21 |
| March 2019 | $10.43 | $6.99 |
| February 2019 | $9.93 | $6.77 |
| January 2019 | $9.83 | $6.70 |
| December 2018 | $8.38 | $5.72 |
| November 2018 | $8.15 | $5.68 |
| October 2018 | $8.37 | $5.84 |
| September 2018 | $8.31 | $5.80 |
| August 2018 | $8.46 | $6.03 |
| July 2018 | $9.20 | $6.56 |
| June 2018 | $9.06 | $6.46 |
| May 2018 | $8.95 | $6.51 |
| April 2018 | $8.95 | $6.51 |
| March 2018 | $8.65 | $6.28 |
| February 2018 | $8.50 | $6.30 |
| January 2018 | $8.43 | $6.26 |
| December 2017 | $8.30 | $6.15 |
| November 2017 | $8.26 | $6.26 |
| October 2017 | $8.19 | $6.20 |
| September 2017 | $8.12 | $6.15 |
| August 2017 | $8.09 | $6.26 |
| July 2017 | $8.16 | $6.30 |
| June 2017 | $7.83 | $6.05 |
| May 2017 | $7.54 | $5.95 |
| April 2017 | $7.60 | $6 |
| March 2017 | $7.22 | $5.70 |
| February 2017 | $7.06 | $5.70 |
| January 2017 | $7.06 | $5.70 |
| December 2016 | $6.81 | $5.49 |
| November 2016 | $7.03 | $5.80 |
| October 2016 | $7.15 | $5.90 |
| September 2016 | $7.27 | $6 |
| August 2016 | $7.10 | $5.98 |
| July 2016 | $6.83 | $5.76 |
| June 2016 | $6.62 | $5.57 |
| May 2016 | $6.31 | $5.44 |
| April 2016 | $6.46 | $5.57 |
| March 2016 | $6.19 | $5.34 |
| February 2016 | $5.52 | $4.87 |
| January 2016 | $5.74 | $5.06 |
| December 2015 | $5.83 | $5.15 |
| November 2015 | $6.11 | $5.52 |
| October 2015 | $6.14 | $5.55 |
| September 2015 | $5.85 | $5.29 |
| August 2015 | $5.91 | $5.47 |
| July 2015 | $6.22 | $5.76 |
| June 2015 | $6.10 | $5.64 |
| May 2015 | $6.06 | $5.74 |
| April 2015 | $5.97 | $5.64 |
| March 2015 | $5.99 | $5.66 |
| February 2015 | $6.07 | $5.87 |
| January 2015 | $6.10 | $5.90 |
| December 2014 | $5.53 | $5.35 |
| November 2014 | $5.73 | $5.68 |
| October 2014 | $5.98 | $5.92 |
| September 2014 | $6.14 | $6.08 |
| August 2014 | $6.06 | $6.13 |
| July 2014 | $6.02 | $6.09 |
| June 2014 | $6.06 | $6.12 |
| May 2014 | $5.94 | $6.13 |
| April 2014 | $5.92 | $6.11 |
| March 2014 | $5.95 | $6.14 |
| February 2014 | $5.79 | $6.10 |
| January 2014 | $5.65 | $5.96 |
| December 2013 | $6.07 | $6.40 |
| November 2013 | $6.27 | $6.74 |
| October 2013 | $6.79 | $7.30 |
| September 2013 | $6.46 | $6.95 |
| August 2013 | $6.47 | $7.08 |
| July 2013 | $6.44 | $7.05 |
| June 2013 | $6.28 | $6.88 |
| May 2013 | $6.31 | $7.04 |
| April 2013 | $6.52 | $7.27 |
| March 2013 | $6.49 | $7.24 |
| February 2013 | $6.43 | $7.30 |
| January 2013 | $6.36 | $7.22 |
| December 2012 | $5.97 | $6.78 |
| November 2012 | $6.05 | $7 |
| October 2012 | $5.35 | $6.19 |
| September 2012 | $5.27 | $6.10 |
| August 2012 | $5.02 | $5.93 |
| July 2012 | $4.69 | $5.54 |
| June 2012 | $4.54 | $5.37 |
| May 2012 | $4.24 | $5.13 |
| April 2012 | $4.92 | $5.96 |
| March 2012 | $4.57 | $5.53 |
| February 2012 | $4.35 | $5.39 |
| January 2012 | $4.28 | $5.30 |
| December 2011 | $4.06 | $5.02 |
| November 2011 | $4.13 | $5.24 |
| October 2011 | $4.13 | $5.24 |
| September 2011 | $4.14 | $5.26 |
| August 2011 | $4.27 | $5.55 |
| July 2011 | $4.36 | $5.66 |
| June 2011 | $4.31 | $5.60 |
| May 2011 | $4.36 | $5.79 |
| April 2011 | $4.35 | $5.78 |
| March 2011 | $4.33 | $5.76 |
| February 2011 | $4.15 | $5.63 |
| January 2011 | $4.14 | $5.62 |
| December 2010 | $3.92 | $5.33 |
| November 2010 | $3.84 | $5.34 |
| October 2010 | $4.02 | $5.59 |
| September 2010 | $3.96 | $5.51 |
| August 2010 | $4 | $5.70 |
| July 2010 | $3.99 | $5.68 |
| June 2010 | $3.88 | $5.52 |
| May 2010 | $3.84 | $5.58 |
| April 2010 | $3.79 | $5.52 |
| March 2010 | $4.08 | $5.94 |
| February 2010 | $3.96 | $5.88 |
| January 2010 | $4.07 | $6.05 |
| December 2009 | $4.09 | $6.08 |
| November 2009 | $3.64 | $5.54 |
| October 2009 | $3.56 | $5.42 |
| September 2009 | $3.99 | $6.06 |
| August 2009 | $3.68 | $5.75 |
| July 2009 | $3.65 | $5.70 |
| June 2009 | $3.48 | $5.44 |
| May 2009 | $3.20 | $5.12 |
| April 2009 | $3.97 | $6.35 |
| March 2009 | $3.82 | $6.11 |
| February 2009 | $3.60 | $5.89 |
| January 2009 | $4.11 | $6.71 |
| December 2008 | $3.07 | $5.02 |
| November 2008 | $3.04 | $5.12 |
| October 2008 | $3.18 | $5.35 |
| September 2008 | $3.63 | $6.10 |
| August 2008 | $3.64 | $6.26 |
| July 2008 | $3.72 | $6.39 |
| June 2008 | $3.83 | $6.58 |
| May 2008 | $4.05 | $7.12 |
| April 2008 | $3.93 | $6.90 |
| March 2008 | $3.45 | $6.06 |
| February 2008 | $4.02 | $7.22 |
| January 2008 | $3.66 | $6.58 |
| December 2007 | $3.65 | $6.55 |
| November 2007 | $3.96 | $7.25 |
| October 2007 | $4.31 | $7.90 |
| September 2007 | $4.38 | $8.01 |
| August 2007 | $4.30 | $8.01 |
| July 2007 | $4.21 | $7.85 |
| June 2007 | $4.38 | $8.16 |
| May 2007 | $4.41 | $8.35 |
| April 2007 | $4.41 | $8.35 |
| March 2007 | $4.34 | $8.22 |
| February 2007 | $4.26 | $8.21 |
| January 2007 | $4.32 | $8.31 |
| December 2006 | $4.15 | $8.13 |
| November 2006 | $4.01 | $7.85 |
| October 2006 | $4.14 | $8.12 |
| September 2006 | $4 | $7.83 |
| August 2006 | $3.76 | $7.50 |
| July 2006 | $3.72 | $7.42 |
| June 2006 | $3.79 | $7.56 |
| May 2006 | $3.69 | $7.50 |
| April 2006 | $3.54 | $7.32 |
| March 2006 | $3.73 | $7.72 |
| February 2006 | $3.68 | $7.62 |
| January 2006 | $3.76 | $7.78 |
| December 2005 | $3.65 | $7.55 |
| November 2005 | $3.77 | $7.94 |
| October 2005 | $3.55 | $7.48 |
| September 2005 | $3.62 | $7.63 |
| August 2005 | $3.65 | $7.84 |
| July 2005 | $3.68 | $7.89 |
| June 2005 | $3.52 | $7.56 |
| May 2005 | $3.43 | $7.50 |
| April 2005 | $3.30 | $7.22 |
| March 2005 | $3.26 | $7.14 |
| February 2005 | $3.28 | $7.31 |
| January 2005 | $3.28 | $7.31 |
| December 2004 | $3.31 | $7.37 |
| November 2004 | $3.26 | $7.40 |
| October 2004 | $3.27 | $7.43 |
| September 2004 | $3.22 | $7.32 |
| August 2004 | $3.13 | $7.24 |
| July 2004 | $3.03 | $7.02 |
| June 2004 | $2.94 | $6.80 |
| May 2004 | $2.89 | $6.81 |
| April 2004 | $2.97 | $7.02 |
| March 2004 | $3.17 | $7.48 |
| February 2004 | $3.21 | $7.72 |
| January 2004 | $3.11 | $7.48 |
| December 2003 | $3.05 | $7.32 |
| November 2003 | $3.05 | $7.46 |
| October 2003 | $3.01 | $7.37 |
| September 2003 | $2.97 | $7.27 |
| August 2003 | $2.95 | $7.36 |
| July 2003 | $2.94 | $7.33 |
| June 2003 | $2.92 | $7.29 |
| May 2003 | $2.86 | $7.27 |
| April 2003 | $2.81 | $7.14 |
| March 2003 | $2.80 | $7.11 |
| February 2003 | $2.73 | $7.07 |
| January 2003 | $2.71 | $7.02 |
| December 2002 | $2.82 | $7.32 |
| November 2002 | $2.69 | $7.12 |
| October 2002 | $2.79 | $7.37 |
| September 2002 | $2.81 | $7.41 |
| August 2002 | $2.86 | $7.71 |
| July 2002 | $2.76 | $7.43 |
| June 2002 | $2.94 | $7.92 |
| May 2002 | $2.84 | $7.78 |
| April 2002 | $2.73 | $7.48 |
| March 2002 | $2.80 | $7.68 |
| February 2002 | $2.62 | $7.32 |
| January 2002 | $2.65 | $7.39 |
| December 2001 | $2.68 | $7.48 |
| November 2001 | $2.54 | $7.22 |
| October 2001 | $2.47 | $7.02 |
| September 2001 | $2.42 | $6.86 |
| August 2001 | $2.44 | $7.07 |
| July 2001 | $2.43 | $7.05 |
| June 2001 | $2.37 | $6.86 |
| May 2001 | $2.25 | $6.66 |
| April 2001 | $2.15 | $6.37 |
| March 2001 | $2.16 | $6.39 |
| February 2001 | $2.09 | $6.32 |
| January 2001 | $2.06 | $6.23 |
| December 2000 | $1.85 | $5.59 |
| November 2000 | $1.74 | $5.40 |
| October 2000 | $1.69 | $5.24 |
| September 2000 | $1.78 | $5.53 |
| August 2000 | $1.70 | $5.40 |
| July 2000 | $1.73 | $5.50 |
| June 2000 | $1.72 | $5.47 |
| May 2000 | $1.64 | $5.34 |
| April 2000 | $1.60 | $5.21 |
| March 2000 | $1.68 | $5.47 |
| February 2000 | $1.64 | $5.47 |
| January 2000 | $1.71 | $5.72 |
| December 1999 | $1.52 | $5.08 |
| November 1999 | $1.56 | $5.21 |
| October 1999 | $1.83 | $6.16 |
| September 1999 | $1.82 | $6.23 |
| August 1999 | $1.85 | $6.36 |
| July 1999 | $1.83 | $6.36 |
| June 1999 | $1.84 | $6.42 |
| May 1999 | $1.75 | $6.16 |
| April 1999 | $1.74 | $6.16 |
| March 1999 | $1.74 | $6.23 |
| February 1999 | $1.70 | $6.13 |
| January 1999 | $1.77 | $6.42 |
| December 1998 | $1.70 | $6.16 |
| November 1998 | $1.83 | $6.67 |
| October 1998 | $1.73 | $6.36 |
| September 1998 | $1.87 | $6.93 |
| August 1998 | $1.94 | $7.25 |
| July 1998 | $1.98 | $7.44 |
| June 1998 | $1.90 | $7.18 |
| May 1998 | $1.99 | $7.56 |
| April 1998 | $2.02 | $7.69 |
| March 1998 | $1.95 | $7.50 |
| February 1998 | $2.07 | $8.01 |
| January 1998 | $1.98 | $7.76 |
| December 1997 | $1.86 | $7.25 |
| November 1997 | $1.91 | $7.50 |
| October 1997 | $1.99 | $7.88 |
| September 1997 | $1.85 | $7.37 |
| August 1997 | $1.79 | $7.18 |
| July 1997 | $1.83 | $7.37 |
| June 1997 | $1.82 | $7.37 |
| May 1997 | $1.74 | $7.12 |
| April 1997 | $1.67 | $6.86 |
| March 1997 | $1.71 | $7.06 |
| February 1997 | $1.68 | $6.99 |
| January 1997 | $1.73 | $7.25 |
| December 1996 | $1.69 | $7.12 |
| November 1996 | $1.62 | $6.86 |
| October 1996 | $1.58 | $6.74 |
| September 1996 | $1.63 | $6.99 |
| August 1996 | $1.59 | $6.86 |
| July 1996 | $1.55 | $6.74 |
| June 1996 | $1.48 | $6.48 |
| May 1996 | $1.50 | $6.61 |
| April 1996 | $1.48 | $6.74 |
| March 1996 | $1.42 | $6.61 |
| February 1996 | $1.39 | $6.61 |
| January 1996 | $1.42 | $6.86 |
| December 1995 | $1.36 | $6.74 |
| November 1995 | $1.33 | $6.61 |
| October 1995 | $1.34 | $6.74 |
| September 1995 | $1.38 | $6.99 |
| August 1995 | $1.30 | $6.61 |
| July 1995 | $1.22 | $6.23 |
| June 1995 | $1.28 | $6.61 |
| May 1995 | $1.22 | $6.36 |
| April 1995 | $1.19 | $6.23 |
| March 1995 | $1.30 | $6.86 |
| February 1995 | $1.27 | $6.74 |
| January 1995 | $1.24 | $6.61 |
| December 1994 | $1.18 | $6.36 |
| November 1994 | $1.08 | $5.85 |
| October 1994 | $1.10 | $5.98 |
| September 1994 | $1.18 | $6.48 |
| August 1994 | $1.15 | $6.36 |
| July 1994 | $1.19 | $6.61 |
| June 1994 | $1.11 | $6.23 |
| May 1994 | $1.13 | $6.36 |
| April 1994 | $1.18 | $6.74 |
| March 1994 | $1.20 | $6.86 |
| February 1994 | $1.15 | $6.61 |
| January 1994 | $1.20 | $6.99 |
| December 1993 | $1.15 | $6.74 |
| November 1993 | $1.17 | $6.86 |
| October 1993 | $1.18 | $6.99 |
| September 1993 | $1.22 | $7.25 |
| August 1993 | $1.21 | $7.25 |
| July 1993 | $1.18 | $7.12 |
| June 1993 | $1.17 | $7.12 |
| May 1993 | $1.77 | $13.51 |
| April 1993 | $1.96 | $15.10 |
| March 1993 | $1.86 | $14.46 |
| February 1993 | $1.89 | $14.78 |
| January 1993 | $1.76 | $13.82 |
| December 1992 | $1.66 | $13.19 |
| November 1992 | $1.79 | $14.30 |
| October 1992 | $1.80 | $14.46 |
| September 1992 | $1.78 | $14.46 |
| August 1992 | $1.73 | $14.14 |
| July 1992 | $1.74 | $14.30 |
| June 1992 | $1.57 | $13.03 |
| May 1992 | $1.63 | $13.67 |
| April 1992 | $1.49 | $12.55 |
| March 1992 | $1.46 | $12.40 |
| February 1992 | $1.36 | $11.76 |
| January 1992 | $1.33 | $11.60 |
| December 1991 | $1.18 | $10.33 |
| November 1991 | $1.13 | $10.01 |
| October 1991 | $1.10 | $9.85 |
| September 1991 | $1.07 | $9.69 |
| August 1991 | $1.11 | $10.17 |
| July 1991 | $1.13 | $10.49 |
| June 1991 | $1.17 | $10.96 |
| May 1991 | $1.23 | $11.60 |
| April 1991 | $1.12 | $10.65 |
| March 1991 | $1.10 | $10.65 |
| February 1991 | $1.11 | $10.81 |
| January 1991 | $0.84 | $8.26 |
| December 1990 | $0.80 | $7.94 |
| November 1990 | $0.82 | $8.26 |
| October 1990 | $0.93 | $9.53 |
| September 1990 | $1.04 | $10.81 |
| August 1990 | $1.06 | $11.12 |
| July 1990 | $1.02 | $10.81 |
| June 1990 | $1.01 | $10.81 |
| May 1990 | $1.06 | $11.44 |
| April 1990 | $1.08 | $11.76 |
| March 1990 | $1.04 | $11.44 |
| February 1990 | $1.12 | $12.40 |
| January 1990 | $1.19 | $13.35 |
| December 1989 | $1.04 | $11.76 |
| November 1989 | $1.14 | $13.03 |
| October 1989 | $1.35 | $15.57 |
| September 1989 | $1.58 | $18.43 |
| August 1989 | $1.62 | $19.07 |
| July 1989 | $1.61 | $19.07 |
| June 1989 | $1.68 | $20.02 |
| May 1989 | $1.48 | $17.80 |
| April 1989 | $1.71 | $20.66 |
| March 1989 | $1.72 | $20.98 |
| February 1989 | $1.71 | $20.98 |
| January 1989 | $1.78 | $21.93 |
| December 1988 | $1.69 | $20.98 |
| November 1988 | $1.70 | $21.29 |
| October 1988 | $1.74 | $21.93 |
| September 1988 | $1.75 | $22.25 |
| August 1988 | $1.69 | $21.61 |
| July 1988 | $1.72 | $22.25 |
| June 1988 | $1.68 | $21.93 |
| May 1988 | $1.72 | $22.56 |
| April 1988 | $1.67 | $22.09 |
| March 1988 | $1.72 | $22.88 |
| February 1988 | $1.80 | $24.15 |
| January 1988 | $1.78 | $24.15 |
| December 1987 | $1.47 | $20.02 |
| November 1987 | $1.62 | $22.25 |
| October 1987 | $1.51 | $20.98 |
| September 1987 | $1.75 | $24.47 |
| August 1987 | $1.78 | $25.11 |
| July 1987 | $1.83 | $25.90 |
| June 1987 | $1.77 | $25.42 |
| May 1987 | $1.77 | $25.42 |
| April 1987 | $1.80 | $26.06 |
| March 1987 | $1.94 | $28.28 |
| February 1987 | $1.93 | $28.28 |
| January 1987 | $1.93 | $28.44 |
| December 1986 | $1.83 | $27.33 |
| November 1986 | $1.82 | $27.33 |
| October 1986 | $1.83 | $27.65 |
| September 1986 | $1.83 | $27.97 |
| August 1986 | $1.80 | $27.65 |
| July 1986 | $1.71 | $26.70 |
| June 1986 | $1.63 | $25.74 |
| May 1986 | $1.70 | $27.01 |
| April 1986 | $1.71 | $27.33 |
GHI
Price: $6.26
52 week price:
Dividend Yield: 12.89%
5-year range yield:
Forward Dividend Yield: 8.85%
Payout Ratio: 118.40%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: -0.29 USD
Exchange: NYQ
Sector: Financial Services
Industry: Mortgage Finance
Country: United States
Volume: 4450
Market Capitalization: 151.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: -7.60%
DGR5: 7.65%
DGR10: -0.65%
DGR20: -3.42%