Greystone Housing Impact Invest - Price History
Monthly price history for GHI (Greystone Housing Impact Invest)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16 | $16 |
| March 2024 | $16.29 | $16.29 |
| February 2024 | $16.15 | $16.58 |
| January 2024 | $16.26 | $16.70 |
| December 2023 | $16.35 | $16.79 |
| November 2023 | $15.97 | $16.90 |
| October 2023 | $15.46 | $16.36 |
| September 2023 | $14.66 | $15.52 |
| August 2023 | $14.99 | $16.30 |
| July 2023 | $14.78 | $16.07 |
| June 2023 | $15.28 | $16.62 |
| May 2023 | $13.98 | $15.69 |
| April 2023 | $15.87 | $17.81 |
| March 2023 | $15.61 | $17.52 |
| February 2023 | $15.62 | $17.91 |
| January 2023 | $16.85 | $19.32 |
| December 2022 | $15.38 | $17.63 |
| November 2022 | $16.45 | $19.55 |
| October 2022 | $16.30 | $19.37 |
| September 2022 | $14.88 | $17.69 |
| August 2022 | $15.70 | $19.47 |
| July 2022 | $16.41 | $20.36 |
| June 2022 | $15.26 | $18.93 |
| May 2022 | $14.98 | $19.16 |
| April 2022 | $13.70 | $17.51 |
| March 2022 | $14.68 | $6.26 |
| February 2022 | $15.45 | $6.70 |
| January 2022 | $16.33 | $7.08 |
| December 2021 | $15.33 | $6.65 |
| November 2021 | $14.70 | $6.56 |
| October 2021 | $15.07 | $6.72 |
| September 2021 | $13.81 | $6.16 |
| August 2021 | $15.14 | $6.88 |
| July 2021 | $15.64 | $7.11 |
| June 2021 | $15.34 | $6.97 |
| May 2021 | $14.07 | $6.50 |
| April 2021 | $13.15 | $6.07 |
| March 2021 | $12.39 | $5.72 |
| February 2021 | $10.28 | $4.82 |
| January 2021 | $9.89 | $4.63 |
| December 2020 | $9.38 | $4.40 |
| November 2020 | $8.96 | $4.26 |
| October 2020 | $8.62 | $4.10 |
| September 2020 | $8.81 | $4.19 |
| August 2020 | $9.24 | $4.46 |
| July 2020 | $8.49 | $4.10 |
| June 2020 | $8.83 | $4.26 |
| May 2020 | $10.10 | $4.94 |
| April 2020 | $10.78 | $5.28 |
| March 2020 | $11.07 | $5.42 |
| February 2020 | $14.43 | $7.22 |
| January 2020 | $16.58 | $8.30 |
| December 2019 | $15.92 | $7.96 |
| November 2019 | $15.13 | $7.70 |
| October 2019 | $16.19 | $8.23 |
| September 2019 | $16.64 | $8.46 |
| August 2019 | $15.58 | $8.05 |
| July 2019 | $14.08 | $7.27 |
| June 2019 | $14.26 | $7.36 |
| May 2019 | $13.91 | $7.31 |
| April 2019 | $13.95 | $7.33 |
| March 2019 | $13.52 | $7.11 |
| February 2019 | $12.86 | $6.89 |
| January 2019 | $12.73 | $6.82 |
| December 2018 | $10.86 | $5.81 |
| November 2018 | $10.56 | $5.78 |
| October 2018 | $10.84 | $5.94 |
| September 2018 | $10.77 | $5.90 |
| August 2018 | $10.96 | $6.13 |
| July 2018 | $11.92 | $6.67 |
| June 2018 | $11.74 | $6.57 |
| May 2018 | $11.60 | $6.62 |
| April 2018 | $11.60 | $6.62 |
| March 2018 | $11.20 | $6.39 |
| February 2018 | $11.01 | $6.41 |
| January 2018 | $10.92 | $6.36 |
| December 2017 | $10.74 | $6.26 |
| November 2017 | $10.70 | $6.36 |
| October 2017 | $10.61 | $6.31 |
| September 2017 | $10.52 | $6.26 |
| August 2017 | $10.48 | $6.36 |
| July 2017 | $10.56 | $6.41 |
| June 2017 | $10.14 | $6.15 |
| May 2017 | $9.76 | $6.05 |
| April 2017 | $9.84 | $6.10 |
| March 2017 | $9.34 | $5.79 |
| February 2017 | $9.14 | $5.79 |
| January 2017 | $9.14 | $5.79 |
| December 2016 | $8.81 | $5.59 |
| November 2016 | $9.10 | $5.90 |
| October 2016 | $9.25 | $6 |
| September 2016 | $9.41 | $6.10 |
| August 2016 | $9.19 | $6.08 |
| July 2016 | $8.84 | $5.86 |
| June 2016 | $8.56 | $5.67 |
| May 2016 | $8.17 | $5.53 |
| April 2016 | $8.37 | $5.67 |
| March 2016 | $8.02 | $5.43 |
| February 2016 | $7.14 | $4.96 |
| January 2016 | $7.42 | $5.15 |
| December 2015 | $7.54 | $5.23 |
| November 2015 | $7.90 | $5.62 |
| October 2015 | $7.95 | $5.65 |
| September 2015 | $7.57 | $5.38 |
| August 2015 | $7.65 | $5.56 |
| July 2015 | $8.05 | $5.86 |
| June 2015 | $7.89 | $5.74 |
| May 2015 | $7.84 | $5.83 |
| April 2015 | $7.72 | $5.74 |
| March 2015 | $7.75 | $5.76 |
| February 2015 | $7.85 | $5.97 |
| January 2015 | $7.89 | $6 |
| December 2014 | $7.15 | $5.44 |
| November 2014 | $7.41 | $5.77 |
| October 2014 | $7.73 | $6.02 |
| September 2014 | $7.94 | $6.19 |
| August 2014 | $7.84 | $6.24 |
| July 2014 | $7.79 | $6.20 |
| June 2014 | $7.83 | $6.23 |
| May 2014 | $7.68 | $6.24 |
| April 2014 | $7.66 | $6.22 |
| March 2014 | $7.70 | $6.25 |
| February 2014 | $7.48 | $6.21 |
| January 2014 | $7.31 | $6.06 |
| December 2013 | $7.85 | $6.51 |
| November 2013 | $8.11 | $6.86 |
| October 2013 | $8.78 | $7.43 |
| September 2013 | $8.35 | $7.06 |
| August 2013 | $8.36 | $7.20 |
| July 2013 | $8.32 | $7.17 |
| June 2013 | $8.12 | $6.99 |
| May 2013 | $8.15 | $7.16 |
| April 2013 | $8.42 | $7.40 |
| March 2013 | $8.39 | $7.36 |
| February 2013 | $8.31 | $7.43 |
| January 2013 | $8.22 | $7.34 |
| December 2012 | $7.72 | $6.90 |
| November 2012 | $7.82 | $7.12 |
| October 2012 | $6.92 | $6.30 |
| September 2012 | $6.82 | $6.21 |
| August 2012 | $6.49 | $6.03 |
| July 2012 | $6.06 | $5.64 |
| June 2012 | $5.87 | $5.46 |
| May 2012 | $5.47 | $5.21 |
| April 2012 | $6.36 | $6.06 |
| March 2012 | $5.91 | $5.63 |
| February 2012 | $5.62 | $5.48 |
| January 2012 | $5.53 | $5.39 |
| December 2011 | $5.24 | $5.11 |
| November 2011 | $5.33 | $5.33 |
| October 2011 | $5.33 | $5.33 |
| September 2011 | $5.35 | $5.35 |
| August 2011 | $5.52 | $5.65 |
| July 2011 | $5.63 | $5.76 |
| June 2011 | $5.57 | $5.70 |
| May 2011 | $5.63 | $5.88 |
| April 2011 | $5.62 | $5.88 |
| March 2011 | $5.60 | $5.86 |
| February 2011 | $5.36 | $5.73 |
| January 2011 | $5.35 | $5.72 |
| December 2010 | $5.07 | $5.42 |
| November 2010 | $4.96 | $5.43 |
| October 2010 | $5.20 | $5.69 |
| September 2010 | $5.12 | $5.61 |
| August 2010 | $5.17 | $5.79 |
| July 2010 | $5.15 | $5.77 |
| June 2010 | $5.01 | $5.62 |
| May 2010 | $4.95 | $5.68 |
| April 2010 | $4.90 | $5.62 |
| March 2010 | $5.27 | $6.04 |
| February 2010 | $5.11 | $5.98 |
| January 2010 | $5.26 | $6.15 |
| December 2009 | $5.28 | $6.19 |
| November 2009 | $4.71 | $5.64 |
| October 2009 | $4.60 | $5.51 |
| September 2009 | $5.15 | $6.16 |
| August 2009 | $4.75 | $5.84 |
| July 2009 | $4.71 | $5.79 |
| June 2009 | $4.50 | $5.53 |
| May 2009 | $4.13 | $5.20 |
| April 2009 | $5.13 | $6.45 |
| March 2009 | $4.94 | $6.22 |
| February 2009 | $4.65 | $5.99 |
| January 2009 | $5.30 | $6.83 |
| December 2008 | $3.97 | $5.11 |
| November 2008 | $3.93 | $5.20 |
| October 2008 | $4.10 | $5.44 |
| September 2008 | $4.68 | $6.21 |
| August 2008 | $4.70 | $6.36 |
| July 2008 | $4.79 | $6.50 |
| June 2008 | $4.94 | $6.69 |
| May 2008 | $5.23 | $7.24 |
| April 2008 | $5.07 | $7.02 |
| March 2008 | $4.45 | $6.16 |
| February 2008 | $5.19 | $7.34 |
| January 2008 | $4.73 | $6.69 |
| December 2007 | $4.71 | $6.66 |
| November 2007 | $5.11 | $7.38 |
| October 2007 | $5.57 | $8.04 |
| September 2007 | $5.64 | $8.15 |
| August 2007 | $5.55 | $8.15 |
| July 2007 | $5.43 | $7.98 |
| June 2007 | $5.65 | $8.30 |
| May 2007 | $5.68 | $8.49 |
| April 2007 | $5.68 | $8.49 |
| March 2007 | $5.59 | $8.36 |
| February 2007 | $5.50 | $8.35 |
| January 2007 | $5.57 | $8.45 |
| December 2006 | $5.35 | $8.26 |
| November 2006 | $5.17 | $7.98 |
| October 2006 | $5.34 | $8.25 |
| September 2006 | $5.16 | $7.96 |
| August 2006 | $4.85 | $7.63 |
| July 2006 | $4.80 | $7.55 |
| June 2006 | $4.89 | $7.68 |
| May 2006 | $4.76 | $7.62 |
| April 2006 | $4.56 | $7.45 |
| March 2006 | $4.81 | $7.85 |
| February 2006 | $4.75 | $7.75 |
| January 2006 | $4.85 | $7.91 |
| December 2005 | $4.70 | $7.68 |
| November 2005 | $4.86 | $8.08 |
| October 2005 | $4.58 | $7.61 |
| September 2005 | $4.67 | $7.76 |
| August 2005 | $4.71 | $7.98 |
| July 2005 | $4.74 | $8.03 |
| June 2005 | $4.54 | $7.68 |
| May 2005 | $4.43 | $7.63 |
| April 2005 | $4.26 | $7.34 |
| March 2005 | $4.21 | $7.26 |
| February 2005 | $4.23 | $7.44 |
| January 2005 | $4.23 | $7.44 |
| December 2004 | $4.26 | $7.50 |
| November 2004 | $4.20 | $7.53 |
| October 2004 | $4.22 | $7.56 |
| September 2004 | $4.15 | $7.45 |
| August 2004 | $4.03 | $7.36 |
| July 2004 | $3.91 | $7.14 |
| June 2004 | $3.79 | $6.92 |
| May 2004 | $3.72 | $6.93 |
| April 2004 | $3.83 | $7.14 |
| March 2004 | $4.09 | $7.61 |
| February 2004 | $4.14 | $7.85 |
| January 2004 | $4.01 | $7.60 |
| December 2003 | $3.93 | $7.45 |
| November 2003 | $3.93 | $7.59 |
| October 2003 | $3.88 | $7.50 |
| September 2003 | $3.83 | $7.40 |
| August 2003 | $3.80 | $7.49 |
| July 2003 | $3.79 | $7.46 |
| June 2003 | $3.77 | $7.42 |
| May 2003 | $3.69 | $7.40 |
| April 2003 | $3.62 | $7.26 |
| March 2003 | $3.60 | $7.23 |
| February 2003 | $3.51 | $7.19 |
| January 2003 | $3.49 | $7.14 |
| December 2002 | $3.64 | $7.45 |
| November 2002 | $3.47 | $7.24 |
| October 2002 | $3.60 | $7.50 |
| September 2002 | $3.62 | $7.54 |
| August 2002 | $3.69 | $7.84 |
| July 2002 | $3.56 | $7.56 |
| June 2002 | $3.79 | $8.06 |
| May 2002 | $3.66 | $7.91 |
| April 2002 | $3.52 | $7.60 |
| March 2002 | $3.61 | $7.81 |
| February 2002 | $3.38 | $7.45 |
| January 2002 | $3.41 | $7.52 |
| December 2001 | $3.46 | $7.61 |
| November 2001 | $3.27 | $7.34 |
| October 2001 | $3.18 | $7.14 |
| September 2001 | $3.11 | $6.98 |
| August 2001 | $3.14 | $7.19 |
| July 2001 | $3.13 | $7.17 |
| June 2001 | $3.05 | $6.98 |
| May 2001 | $2.90 | $6.78 |
| April 2001 | $2.77 | $6.48 |
| March 2001 | $2.78 | $6.50 |
| February 2001 | $2.69 | $6.43 |
| January 2001 | $2.65 | $6.34 |
| December 2000 | $2.38 | $5.69 |
| November 2000 | $2.24 | $5.50 |
| October 2000 | $2.18 | $5.33 |
| September 2000 | $2.30 | $5.62 |
| August 2000 | $2.19 | $5.50 |
| July 2000 | $2.23 | $5.59 |
| June 2000 | $2.22 | $5.56 |
| May 2000 | $2.11 | $5.43 |
| April 2000 | $2.06 | $5.30 |
| March 2000 | $2.16 | $5.56 |
| February 2000 | $2.11 | $5.56 |
| January 2000 | $2.20 | $5.82 |
| December 1999 | $1.96 | $5.17 |
| November 1999 | $2.01 | $5.30 |
| October 1999 | $2.36 | $6.27 |
| September 1999 | $2.34 | $6.34 |
| August 1999 | $2.38 | $6.46 |
| July 1999 | $2.36 | $6.46 |
| June 1999 | $2.36 | $6.53 |
| May 1999 | $2.26 | $6.27 |
| April 1999 | $2.24 | $6.27 |
| March 1999 | $2.24 | $6.34 |
| February 1999 | $2.19 | $6.24 |
| January 1999 | $2.28 | $6.53 |
| December 1998 | $2.19 | $6.27 |
| November 1998 | $2.35 | $6.79 |
| October 1998 | $2.23 | $6.46 |
| September 1998 | $2.41 | $7.05 |
| August 1998 | $2.50 | $7.37 |
| July 1998 | $2.55 | $7.56 |
| June 1998 | $2.45 | $7.30 |
| May 1998 | $2.56 | $7.69 |
| April 1998 | $2.59 | $7.82 |
| March 1998 | $2.51 | $7.63 |
| February 1998 | $2.67 | $8.15 |
| January 1998 | $2.56 | $7.89 |
| December 1997 | $2.38 | $7.37 |
| November 1997 | $2.45 | $7.63 |
| October 1997 | $2.56 | $8.02 |
| September 1997 | $2.38 | $7.50 |
| August 1997 | $2.30 | $7.30 |
| July 1997 | $2.35 | $7.50 |
| June 1997 | $2.33 | $7.50 |
| May 1997 | $2.24 | $7.24 |
| April 1997 | $2.14 | $6.98 |
| March 1997 | $2.19 | $7.18 |
| February 1997 | $2.16 | $7.11 |
| January 1997 | $2.22 | $7.37 |
| December 1996 | $2.17 | $7.24 |
| November 1996 | $2.08 | $6.98 |
| October 1996 | $2.02 | $6.85 |
| September 1996 | $2.08 | $7.11 |
| August 1996 | $2.03 | $6.98 |
| July 1996 | $1.98 | $6.85 |
| June 1996 | $1.90 | $6.59 |
| May 1996 | $1.92 | $6.72 |
| April 1996 | $1.90 | $6.85 |
| March 1996 | $1.82 | $6.72 |
| February 1996 | $1.79 | $6.72 |
| January 1996 | $1.82 | $6.98 |
| December 1995 | $1.75 | $6.85 |
| November 1995 | $1.70 | $6.72 |
| October 1995 | $1.72 | $6.85 |
| September 1995 | $1.78 | $7.11 |
| August 1995 | $1.67 | $6.72 |
| July 1995 | $1.56 | $6.34 |
| June 1995 | $1.64 | $6.72 |
| May 1995 | $1.57 | $6.46 |
| April 1995 | $1.53 | $6.34 |
| March 1995 | $1.67 | $6.98 |
| February 1995 | $1.63 | $6.85 |
| January 1995 | $1.59 | $6.72 |
| December 1994 | $1.51 | $6.46 |
| November 1994 | $1.39 | $5.95 |
| October 1994 | $1.41 | $6.08 |
| September 1994 | $1.51 | $6.59 |
| August 1994 | $1.47 | $6.46 |
| July 1994 | $1.52 | $6.72 |
| June 1994 | $1.42 | $6.34 |
| May 1994 | $1.44 | $6.46 |
| April 1994 | $1.52 | $6.85 |
| March 1994 | $1.54 | $6.98 |
| February 1994 | $1.47 | $6.72 |
| January 1994 | $1.54 | $7.11 |
| December 1993 | $1.48 | $6.85 |
| November 1993 | $1.50 | $6.98 |
| October 1993 | $1.51 | $7.11 |
| September 1993 | $1.56 | $7.37 |
| August 1993 | $1.55 | $7.37 |
| July 1993 | $1.51 | $7.24 |
| June 1993 | $1.50 | $7.24 |
| May 1993 | $2.26 | $13.74 |
| April 1993 | $2.51 | $15.35 |
| March 1993 | $2.39 | $14.71 |
| February 1993 | $2.42 | $15.03 |
| January 1993 | $2.25 | $14.06 |
| December 1992 | $2.13 | $13.41 |
| November 1992 | $2.29 | $14.55 |
| October 1992 | $2.30 | $14.71 |
| September 1992 | $2.28 | $14.71 |
| August 1992 | $2.22 | $14.38 |
| July 1992 | $2.22 | $14.55 |
| June 1992 | $2.01 | $13.25 |
| May 1992 | $2.09 | $13.90 |
| April 1992 | $1.91 | $12.77 |
| March 1992 | $1.87 | $12.61 |
| February 1992 | $1.74 | $11.96 |
| January 1992 | $1.70 | $11.80 |
| December 1991 | $1.50 | $10.50 |
| November 1991 | $1.44 | $10.18 |
| October 1991 | $1.40 | $10.02 |
| September 1991 | $1.37 | $9.86 |
| August 1991 | $1.42 | $10.34 |
| July 1991 | $1.45 | $10.67 |
| June 1991 | $1.50 | $11.15 |
| May 1991 | $1.57 | $11.80 |
| April 1991 | $1.43 | $10.83 |
| March 1991 | $1.41 | $10.83 |
| February 1991 | $1.42 | $10.99 |
| January 1991 | $1.08 | $8.40 |
| December 1990 | $1.02 | $8.08 |
| November 1990 | $1.04 | $8.40 |
| October 1990 | $1.19 | $9.70 |
| September 1990 | $1.33 | $10.99 |
| August 1990 | $1.36 | $11.31 |
| July 1990 | $1.31 | $10.99 |
| June 1990 | $1.29 | $10.99 |
| May 1990 | $1.36 | $11.64 |
| April 1990 | $1.38 | $11.96 |
| March 1990 | $1.33 | $11.64 |
| February 1990 | $1.43 | $12.61 |
| January 1990 | $1.53 | $13.58 |
| December 1989 | $1.33 | $11.96 |
| November 1989 | $1.46 | $13.25 |
| October 1989 | $1.72 | $15.84 |
| September 1989 | $2.02 | $18.75 |
| August 1989 | $2.08 | $19.39 |
| July 1989 | $2.06 | $19.39 |
| June 1989 | $2.15 | $20.36 |
| May 1989 | $1.90 | $18.10 |
| April 1989 | $2.18 | $21.01 |
| March 1989 | $2.20 | $21.33 |
| February 1989 | $2.19 | $21.33 |
| January 1989 | $2.27 | $22.30 |
| December 1988 | $2.16 | $21.33 |
| November 1988 | $2.18 | $21.66 |
| October 1988 | $2.22 | $22.30 |
| September 1988 | $2.24 | $22.63 |
| August 1988 | $2.16 | $21.98 |
| July 1988 | $2.20 | $22.63 |
| June 1988 | $2.15 | $22.30 |
| May 1988 | $2.20 | $22.95 |
| April 1988 | $2.13 | $22.46 |
| March 1988 | $2.19 | $23.27 |
| February 1988 | $2.30 | $24.57 |
| January 1988 | $2.28 | $24.57 |
| December 1987 | $1.88 | $20.36 |
| November 1987 | $2.07 | $22.63 |
| October 1987 | $1.93 | $21.33 |
| September 1987 | $2.24 | $24.89 |
| August 1987 | $2.28 | $25.54 |
| July 1987 | $2.33 | $26.34 |
| June 1987 | $2.26 | $25.86 |
| May 1987 | $2.26 | $25.86 |
| April 1987 | $2.30 | $26.51 |
| March 1987 | $2.48 | $28.77 |
| February 1987 | $2.47 | $28.77 |
| January 1987 | $2.47 | $28.93 |
| December 1986 | $2.34 | $27.80 |
| November 1986 | $2.33 | $27.80 |
| October 1986 | $2.34 | $28.12 |
| September 1986 | $2.34 | $28.44 |
| August 1986 | $2.30 | $28.12 |
| July 1986 | $2.19 | $27.15 |
| June 1986 | $2.09 | $26.18 |
| May 1986 | $2.17 | $27.48 |
| April 1986 | $2.18 | $27.80 |
GHI
Price: $15.28
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 9.69%
Payout Ratio: 75.13%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 8.50
Exchange: NYQ
Sector: Financial Services
Industry: Mortgage Finance
Volume: 4450
Market Capitalization: 350.8 million
Average Dividend Frequency: 14
Years Paying Dividends: 39
DGR3: 24.40%
DGR5: 14.64%
DGR10: 3.24%
DGR20: 1.31%