2m 2m 2m 2m 2m 2m 2m
Grtn Hsg Im Inv (GHI)
NYSE
$5.54+$0.04 (+0.64%)
Price as of Oct 02, 2026 4:15 PM EDT- $129.6MMarket Cap
- -39.86%1-Year Change
- Mortgage FinanceIndustry
Grtn Hsg Im Inv (GHI)
$5.54+$0.04 (+0.64%)
- 1 Month-9.23%Low Price$5.50High Price$6.39
- 3 Months-4.14%Low Price$4.89High Price$6.59
- 1 Year-39.86%Low Price$4.68High Price$9.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.67 | 5.70 | 5.50 | 5.50 | -3.51% | 38,759 |
09/30/2026 | 5.80 | 5.82 | 5.60 | 5.70 | +1.24% | 39,350 |
09/30/2026 |
$0.14 Dividend | |||||
09/29/2026 | 5.70 | 5.72 | 5.59 | 5.63 | -1.54% | 31,497 |
09/28/2026 | 5.71 | 5.88 | 5.66 | 5.72 | +0.17% | 37,199 |
09/25/2026 | 5.66 | 5.78 | 5.66 | 5.71 | +0.69% | 19,775 |
09/24/2026 | 5.84 | 5.84 | 5.66 | 5.67 | -2.52% | 35,736 |
09/23/2026 | 5.88 | 5.88 | 5.78 | 5.82 | -1.32% | 50,151 |
09/22/2026 | 5.81 | 5.92 | 5.81 | 5.89 | +0.83% | 36,803 |
09/21/2026 | 5.89 | 5.89 | 5.80 | 5.84 | +0.34% | 29,889 |
09/18/2026 | 5.81 | 5.89 | 5.81 | 5.83 | 0.00% | 41,915 |
09/17/2026 | 5.85 | 5.90 | 5.76 | 5.83 | +0.17% | 41,131 |
09/16/2026 | 5.82 | 5.89 | 5.71 | 5.82 | +0.85% | 34,693 |
09/15/2026 | 5.80 | 5.91 | 5.76 | 5.77 | -1.17% | 34,247 |
09/14/2026 | 6.05 | 6.13 | 5.81 | 5.83 | -4.63% | 51,536 |
09/11/2026 | 6.15 | 6.22 | 6.07 | 6.12 | -0.32% | 25,072 |
09/10/2026 | 6.14 | 6.21 | 6.10 | 6.14 | +0.16% | 32,524 |
09/09/2026 | 6.04 | 6.21 | 6.01 | 6.13 | -0.79% | 31,774 |
09/08/2026 | 6.24 | 6.26 | 6.15 | 6.18 | -1.86% | 42,630 |
09/04/2026 | 6.42 | 6.46 | 6.28 | 6.29 | -1.53% | 25,641 |
09/03/2026 | 6.20 | 6.46 | 6.15 | 6.39 | +4.97% | 57,799 |
09/02/2026 | 6.16 | 6.16 | 5.98 | 6.09 | +0.48% | 10,260 |
09/01/2026 | 6.04 | 6.10 | 5.97 | 6.06 | +0.32% | 42,174 |
08/31/2026 | 6.19 | 6.27 | 5.86 | 6.04 | -2.06% | 69,498 |
08/28/2026 | 6.19 | 6.32 | 6.08 | 6.17 | 0.00% | 56,149 |
08/27/2026 | 6.20 | 6.25 | 6.08 | 6.17 | -1.71% | 38,015 |
08/26/2026 | 6.33 | 6.37 | 6.25 | 6.27 | -1.83% | 18,162 |
08/25/2026 | 6.59 | 6.59 | 6.35 | 6.39 | -1.50% | 47,972 |
08/24/2026 | 6.45 | 6.54 | 6.39 | 6.49 | +1.53% | 49,391 |
08/21/2026 | 6.30 | 6.50 | 6.30 | 6.39 | +1.24% | 39,240 |
08/20/2026 | 6.52 | 6.56 | 6.25 | 6.31 | -4.15% | 50,528 |
08/19/2026 | 6.49 | 6.60 | 6.43 | 6.59 | +1.96% | 91,295 |
08/18/2026 | 5.83 | 6.46 | 5.82 | 6.46 | +12.59% | 164,545 |
08/17/2026 | 5.82 | 5.91 | 5.63 | 5.74 | -1.51% | 168,419 |
08/14/2026 | 6.01 | 6.01 | 5.82 | 5.83 | -2.61% | 57,501 |
08/13/2026 | 5.85 | 6.04 | 5.85 | 5.98 | +2.34% | 70,813 |
08/12/2026 | 5.60 | 5.85 | 5.56 | 5.84 | +4.90% | 70,494 |
08/11/2026 | 5.52 | 5.63 | 5.47 | 5.57 | 0.00% | 51,687 |
08/10/2026 | 5.66 | 5.66 | 5.50 | 5.57 | -0.70% | 74,772 |
08/10/2026 |
-$0.11 Earnings | |||||
08/07/2026 | 5.70 | 5.73 | 5.58 | 5.61 | -0.52% | 26,507 |
08/06/2026 | 5.64 | 5.71 | 5.60 | 5.64 | -0.34% | 64,314 |
08/05/2026 | 5.76 | 5.82 | 5.62 | 5.66 | -2.19% | 47,370 |
08/04/2026 | 5.80 | 5.89 | 5.75 | 5.79 | +0.17% | 31,822 |
08/03/2026 | 5.75 | 6.03 | 5.67 | 5.78 | +2.78% | 144,051 |
07/31/2026 | 5.39 | 5.90 | 5.39 | 5.62 | +5.49% | 220,680 |
07/30/2026 | 5.16 | 5.36 | 5.16 | 5.33 | +4.00% | 66,190 |
07/29/2026 | 5.19 | 5.21 | 5.08 | 5.12 | -1.32% | 34,650 |
07/28/2026 | 5.26 | 5.26 | 5.14 | 5.19 | 0.00% | 80,851 |
07/27/2026 | 5.03 | 5.37 | 5.03 | 5.19 | +3.91% | 92,076 |
07/24/2026 | 4.84 | 5.02 | 4.84 | 5.00 | +2.20% | 51,506 |
07/23/2026 | 5.06 | 5.06 | 4.74 | 4.89 | -2.53% | 120,753 |
07/22/2026 | 5.11 | 5.11 | 5.02 | 5.02 | -2.47% | 42,573 |
07/21/2026 | 5.12 | 5.18 | 5.10 | 5.14 | +1.15% | 27,654 |
07/20/2026 | 5.11 | 5.14 | 5.03 | 5.08 | -0.38% | 52,717 |
07/17/2026 | 5.11 | 5.15 | 5.06 | 5.10 | -0.38% | 29,417 |
07/16/2026 | 5.14 | 5.16 | 5.11 | 5.12 | +0.38% | 18,923 |
07/15/2026 | 5.14 | 5.21 | 5.03 | 5.10 | -2.06% | 59,523 |
07/14/2026 | 5.23 | 5.33 | 5.15 | 5.21 | +1.14% | 51,778 |
07/13/2026 | 5.30 | 5.32 | 5.13 | 5.15 | -1.86% | 54,251 |
07/10/2026 | 5.25 | 5.31 | 5.24 | 5.25 | -0.55% | 14,509 |
07/09/2026 | 5.28 | 5.32 | 5.20 | 5.28 | +0.19% | 34,200 |
07/08/2026 | 5.43 | 5.46 | 5.27 | 5.27 | -2.88% | 43,993 |
07/07/2026 | 5.60 | 5.60 | 5.34 | 5.43 | -3.47% | 61,418 |
07/06/2026 | 5.91 | 5.92 | 5.59 | 5.62 | -3.36% | 63,901 |
07/02/2026 | 5.76 | 5.85 | 5.57 | 5.82 | +1.36% | 51,564 |
07/01/2026 | 5.71 | 5.77 | 5.64 | 5.74 | +1.38% | 23,209 |
06/30/2026 | 5.69 | 5.78 | 5.66 | 5.66 | -1.69% | 42,144 |
06/30/2026 |
$0.14 Dividend | |||||
06/29/2026 | 5.56 | 5.82 | 5.56 | 5.76 | +4.50% | 86,931 |
06/26/2026 | 5.46 | 5.81 | 5.43 | 5.51 | +0.87% | 79,985 |
06/25/2026 | 5.60 | 5.65 | 5.44 | 5.46 | -2.22% | 48,347 |
06/24/2026 | 5.68 | 5.72 | 5.53 | 5.59 | -1.35% | 25,048 |
06/23/2026 | 5.19 | 5.87 | 5.19 | 5.66 | +4.95% | 281,972 |
06/22/2026 | 5.06 | 5.39 | 5.06 | 5.39 | +9.06% | 183,277 |
06/18/2026 | 4.96 | 5.00 | 4.94 | 4.95 | -0.57% | 42,704 |
06/17/2026 | 4.97 | 5.10 | 4.97 | 4.98 | +0.38% | 57,496 |
06/16/2026 | 4.91 | 5.07 | 4.91 | 4.96 | -0.19% | 53,840 |
06/15/2026 | 4.91 | 5.08 | 4.91 | 4.97 | +1.17% | 77,807 |
06/12/2026 | 4.92 | 5.02 | 4.89 | 4.91 | -0.19% | 39,645 |
06/11/2026 | 4.87 | 4.98 | 4.81 | 4.92 | +0.39% | 35,954 |
06/10/2026 | 4.92 | 4.99 | 4.89 | 4.90 | -0.39% | 42,355 |
06/09/2026 | 4.91 | 4.97 | 4.86 | 4.92 | -0.19% | 26,981 |
06/08/2026 | 5.00 | 5.00 | 4.91 | 4.93 | +0.39% | 23,599 |
06/05/2026 | 5.01 | 5.03 | 4.90 | 4.91 | -2.28% | 33,954 |
06/04/2026 | 5.01 | 5.13 | 5.00 | 5.02 | -0.38% | 55,308 |
06/03/2026 | 5.20 | 5.24 | 5.03 | 5.04 | -2.76% | 22,111 |
06/02/2026 | 5.17 | 5.25 | 5.10 | 5.18 | +0.74% | 82,550 |
06/01/2026 | 5.07 | 5.19 | 5.05 | 5.15 | +1.69% | 72,713 |
05/29/2026 | 4.97 | 5.07 | 4.97 | 5.06 | +1.34% | 63,461 |
05/28/2026 | 4.96 | 5.02 | 4.96 | 4.99 | -0.38% | 21,433 |
05/27/2026 | 4.91 | 5.09 | 4.91 | 5.01 | +0.96% | 41,092 |
05/26/2026 | 4.82 | 5.04 | 4.82 | 4.97 | +2.16% | 155,967 |
05/22/2026 | 4.86 | 4.94 | 4.82 | 4.86 | -1.16% | 50,699 |
05/21/2026 | 5.01 | 5.07 | 4.84 | 4.92 | -1.90% | 71,291 |
05/20/2026 | 5.00 | 5.08 | 4.96 | 5.01 | +0.19% | 62,714 |
05/19/2026 | 5.00 | 5.09 | 5.00 | 5.00 | -1.32% | 59,783 |
05/18/2026 | 5.06 | 5.08 | 5.01 | 5.07 | +1.14% | 56,584 |
05/15/2026 | 5.00 | 5.09 | 4.98 | 5.01 | +0.57% | 64,697 |
05/14/2026 | 5.01 | 5.06 | 4.98 | 4.98 | +0.58% | 33,226 |