ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greystone Housing Impact Investors LP Beneficial Unit Certificates representing (NY:GHI)

5.870 -0.300 (-4.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 6.200 6.270 5.610 5.870 361,729 -0.30(-4.86%)
Mar 17, 2026 6.800 6.988 6.150 6.170 408,280 -1.01(-14.07%)
Mar 16, 2026 7.180 7.290 7.120 7.180 60,487 +0.03(+0.42%)
Mar 13, 2026 7.360 7.433 7.100 7.150 77,984 -0.12(-1.65%)
Mar 12, 2026 7.290 7.420 7.270 7.270 33,357 -0.08(-1.09%)
Mar 11, 2026 7.350 7.610 7.250 7.350 35,595 +0.07(+0.96%)
Mar 10, 2026 7.600 7.600 7.240 7.280 61,507 -0.29(-3.83%)
Mar 09, 2026 7.600 7.650 7.450 7.570 54,748 -0.08(-1.05%)
Mar 06, 2026 7.680 7.742 7.630 7.650 25,699 -0.09(-1.16%)
Mar 05, 2026 7.870 7.900 7.690 7.740 42,199 -0.10(-1.28%)
Mar 04, 2026 7.700 7.900 7.700 7.840 21,742 +0.13(+1.69%)
Mar 03, 2026 7.540 7.762 7.500 7.710 27,916 +0.16(+2.12%)
Mar 02, 2026 7.790 7.930 7.500 7.550 151,967 -0.29(-3.70%)
Feb 27, 2026 7.810 7.960 7.800 7.840 18,607 -0.01(-0.13%)
Feb 26, 2026 7.830 7.970 7.810 7.850 74,950 -0.06(-0.76%)
Feb 25, 2026 7.920 7.950 7.790 7.910 47,654 +0.12(+1.54%)
Feb 24, 2026 7.710 7.880 7.710 7.790 50,279 +0.08(+1.04%)
Feb 23, 2026 8.010 8.050 7.650 7.710 175,796 -0.24(-3.02%)
Feb 20, 2026 7.860 8.050 7.860 7.950 44,482 -0.05(-0.62%)
Feb 19, 2026 7.870 8.000 7.850 8.000 33,885 +0.05(+0.63%)
Feb 18, 2026 7.780 7.990 7.780 7.950 122,947 +0.19(+2.45%)
Feb 17, 2026 7.710 7.850 7.640 7.760 75,049 +0.06(+0.78%)
Feb 13, 2026 7.550 7.770 7.540 7.700 58,019 +0.13(+1.72%)
Feb 12, 2026 7.730 7.753 7.500 7.570 28,854 -0.14(-1.82%)
Feb 11, 2026 7.800 7.800 7.630 7.710 32,660 -0.09(-1.15%)
Feb 10, 2026 7.670 7.820 7.620 7.800 31,904 +0.19(+2.50%)
Feb 09, 2026 7.620 7.740 7.501 7.610 113,858 -0.03(-0.39%)
Feb 06, 2026 7.640 7.720 7.500 7.640 84,478 +0.04(+0.53%)
Feb 05, 2026 7.630 7.734 7.510 7.600 51,985 -0.13(-1.68%)
Feb 04, 2026 7.710 7.880 7.620 7.730 72,045 +0.03(+0.39%)
Feb 03, 2026 7.850 7.900 7.550 7.700 93,752 -0.23(-2.90%)
Feb 02, 2026 7.940 8.000 7.810 7.930 76,714 +0.00(+0.00%)
Jan 30, 2026 8.160 8.160 7.800 7.930 119,866 -0.17(-2.10%)
Jan 29, 2026 7.770 8.160 7.735 8.100 142,076 +0.39(+5.06%)
Jan 28, 2026 7.940 7.955 7.660 7.710 62,893 -0.25(-3.14%)
Jan 27, 2026 7.770 8.040 7.710 7.960 81,155 +0.10(+1.27%)
Jan 26, 2026 7.690 7.875 7.650 7.860 58,306 +0.18(+2.34%)
Jan 23, 2026 7.900 8.060 7.670 7.680 110,973 -0.43(-5.30%)
Jan 22, 2026 7.770 8.110 7.770 8.110 38,659 +0.43(+5.60%)
Jan 21, 2026 7.770 7.900 7.630 7.680 28,756 -0.09(-1.16%)
Jan 20, 2026 7.990 7.990 7.685 7.770 104,950 -0.29(-3.60%)
Jan 16, 2026 7.870 8.060 7.730 8.060 94,292 +0.09(+1.13%)
Jan 15, 2026 7.910 8.000 7.770 7.970 98,899 +0.10(+1.27%)
Jan 14, 2026 7.380 7.890 7.365 7.870 110,449 +0.49(+6.64%)
Jan 13, 2026 7.640 7.640 7.280 7.380 121,092 -0.14(-1.86%)
Jan 12, 2026 7.600 7.680 7.400 7.520 101,576 -0.15(-1.96%)
Jan 09, 2026 7.270 7.750 7.270 7.670 124,258 +0.24(+3.23%)
Jan 08, 2026 7.230 7.500 7.230 7.430 64,344 +0.20(+2.77%)
Jan 07, 2026 7.080 7.410 7.080 7.230 124,123 +0.12(+1.69%)
Jan 06, 2026 7.250 7.250 6.950 7.110 130,087 -0.16(-2.20%)
Jan 05, 2026 7.440 7.440 7.200 7.270 181,036 +0.23(+3.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.