2m 2m 2m 2m 2m 2m 2m
Grtn Hsg Im Inv (GHI)
NYSE
$5.29+$0.010 (+0.19%)
Price as of Jul 14, 2026 4:00 AM EDT- $124.4MMarket Cap
- -48.35%1-Year Change
- Mortgage FinanceIndustry
Grtn Hsg Im Inv (GHI)
$5.29+$0.010 (+0.19%)
- 1 Month+4.96%Low Price$5.19High Price$6.04
- 3 Months+1.60%Low Price$5.09High Price$6.04
- 1 Year-48.35%Low Price$4.91High Price$11.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 5.43 | 5.45 | 5.26 | 5.28 | -1.86% | 54,251 |
07/10/2026 | 5.38 | 5.44 | 5.37 | 5.38 | -0.55% | 14,509 |
07/09/2026 | 5.41 | 5.45 | 5.33 | 5.41 | +0.19% | 34,200 |
07/08/2026 | 5.56 | 5.60 | 5.40 | 5.40 | -2.88% | 43,993 |
07/07/2026 | 5.74 | 5.74 | 5.47 | 5.56 | -3.47% | 61,418 |
07/06/2026 | 6.06 | 6.07 | 5.73 | 5.76 | -3.36% | 63,901 |
07/02/2026 | 5.90 | 6.00 | 5.71 | 5.96 | +1.36% | 51,564 |
07/01/2026 | 5.85 | 5.91 | 5.78 | 5.88 | +1.38% | 23,209 |
06/30/2026 | 5.83 | 5.92 | 5.80 | 5.80 | -1.69% | 42,144 |
06/30/2026 |
$0.14 Dividend | |||||
06/29/2026 | 5.69 | 5.97 | 5.69 | 5.90 | +4.50% | 86,931 |
06/26/2026 | 5.60 | 5.96 | 5.57 | 5.65 | +0.87% | 79,985 |
06/25/2026 | 5.74 | 5.79 | 5.58 | 5.60 | -2.22% | 48,347 |
06/24/2026 | 5.82 | 5.86 | 5.67 | 5.72 | -1.35% | 25,048 |
06/23/2026 | 5.32 | 6.02 | 5.32 | 5.80 | +4.95% | 281,972 |
06/22/2026 | 5.19 | 5.53 | 5.19 | 5.53 | +9.06% | 183,277 |
06/18/2026 | 5.08 | 5.13 | 5.06 | 5.07 | -0.57% | 42,704 |
06/17/2026 | 5.09 | 5.23 | 5.09 | 5.10 | +0.38% | 57,496 |
06/16/2026 | 5.03 | 5.19 | 5.03 | 5.08 | -0.19% | 53,840 |
06/15/2026 | 5.03 | 5.21 | 5.03 | 5.09 | +1.17% | 77,807 |
06/12/2026 | 5.04 | 5.15 | 5.01 | 5.03 | -0.19% | 39,645 |
06/11/2026 | 4.99 | 5.10 | 4.93 | 5.04 | +0.39% | 35,954 |
06/10/2026 | 5.04 | 5.12 | 5.02 | 5.02 | -0.39% | 42,355 |
06/09/2026 | 5.03 | 5.09 | 4.98 | 5.04 | -0.19% | 26,981 |
06/08/2026 | 5.13 | 5.13 | 5.03 | 5.05 | +0.39% | 23,599 |
06/05/2026 | 5.14 | 5.16 | 5.02 | 5.03 | -2.28% | 33,954 |
06/04/2026 | 5.14 | 5.26 | 5.13 | 5.15 | -0.38% | 55,308 |
06/03/2026 | 5.33 | 5.37 | 5.16 | 5.17 | -2.76% | 22,111 |
06/02/2026 | 5.29 | 5.38 | 5.23 | 5.31 | +0.74% | 82,550 |
06/01/2026 | 5.20 | 5.32 | 5.18 | 5.27 | +1.69% | 72,713 |
05/29/2026 | 5.09 | 5.20 | 5.09 | 5.19 | +1.34% | 63,461 |
05/28/2026 | 5.08 | 5.15 | 5.08 | 5.12 | -0.38% | 21,433 |
05/27/2026 | 5.03 | 5.22 | 5.03 | 5.14 | +0.96% | 41,092 |
05/26/2026 | 4.94 | 5.17 | 4.94 | 5.09 | +2.16% | 155,967 |
05/22/2026 | 4.98 | 5.06 | 4.94 | 4.98 | -1.16% | 50,699 |
05/21/2026 | 5.14 | 5.19 | 4.96 | 5.04 | -1.90% | 71,291 |
05/20/2026 | 5.13 | 5.21 | 5.08 | 5.14 | +0.19% | 62,714 |
05/19/2026 | 5.13 | 5.22 | 5.13 | 5.13 | -1.32% | 59,783 |
05/18/2026 | 5.19 | 5.21 | 5.14 | 5.20 | +1.14% | 56,584 |
05/15/2026 | 5.13 | 5.22 | 5.11 | 5.14 | +0.57% | 64,697 |
05/14/2026 | 5.14 | 5.18 | 5.10 | 5.11 | +0.58% | 33,226 |
05/13/2026 | 5.08 | 5.21 | 4.98 | 5.08 | 0.00% | 70,285 |
05/12/2026 | 5.19 | 5.23 | 4.92 | 5.08 | +2.16% | 59,014 |
05/11/2026 | 5.28 | 5.28 | 4.96 | 4.97 | -5.91% | 89,586 |
05/11/2026 |
$0.01 Earnings | |||||
05/08/2026 | 5.21 | 5.37 | 5.18 | 5.28 | +2.27% | 35,975 |
05/07/2026 | 5.21 | 5.22 | 5.10 | 5.17 | -0.94% | 52,990 |
05/06/2026 | 5.24 | 5.27 | 5.18 | 5.22 | 0.00% | 49,065 |
05/05/2026 | 5.24 | 5.32 | 5.18 | 5.22 | +0.19% | 66,147 |
05/04/2026 | 5.32 | 5.36 | 5.21 | 5.21 | -2.02% | 64,367 |
05/01/2026 | 5.27 | 5.43 | 5.19 | 5.31 | +0.74% | 30,956 |
04/30/2026 | 5.23 | 5.47 | 5.13 | 5.27 | +1.50% | 122,208 |
04/29/2026 | 5.08 | 5.27 | 5.05 | 5.20 | +2.70% | 115,092 |
04/28/2026 | 5.04 | 5.06 | 4.95 | 5.06 | +0.78% | 49,145 |
04/27/2026 | 5.02 | 5.13 | 4.99 | 5.02 | -1.15% | 36,248 |
04/24/2026 | 4.97 | 5.11 | 4.97 | 5.08 | +0.39% | 35,137 |
04/23/2026 | 5.07 | 5.17 | 4.93 | 5.06 | -0.19% | 65,838 |
04/22/2026 | 5.04 | 5.07 | 4.94 | 5.07 | +1.57% | 57,652 |
04/21/2026 | 5.14 | 5.19 | 4.93 | 4.99 | -1.54% | 76,500 |
04/20/2026 | 5.11 | 5.26 | 5.03 | 5.07 | -1.89% | 101,876 |
04/17/2026 | 5.16 | 5.28 | 5.09 | 5.17 | +0.57% | 162,285 |
04/16/2026 | 5.27 | 5.30 | 5.14 | 5.14 | -1.31% | 55,942 |
04/15/2026 | 5.17 | 5.30 | 5.14 | 5.21 | +1.72% | 115,568 |
04/14/2026 | 5.21 | 5.31 | 5.08 | 5.12 | -1.50% | 133,862 |
04/13/2026 | 5.06 | 5.26 | 5.02 | 5.20 | +3.10% | 102,024 |
04/10/2026 | 4.96 | 5.12 | 4.92 | 5.04 | +2.58% | 153,819 |
04/09/2026 | 4.80 | 4.97 | 4.73 | 4.91 | +2.44% | 129,105 |
04/08/2026 | 4.96 | 5.00 | 4.74 | 4.80 | -1.21% | 161,199 |
04/07/2026 | 4.98 | 4.98 | 4.84 | 4.85 | -1.97% | 80,401 |
04/06/2026 | 4.90 | 5.08 | 4.86 | 4.95 | +0.60% | 257,773 |
04/02/2026 | 4.85 | 4.96 | 4.73 | 4.92 | +0.80% | 146,280 |
04/01/2026 | 4.80 | 5.18 | 4.79 | 4.88 | +1.63% | 226,698 |
03/31/2026 | 4.81 | 4.93 | 4.60 | 4.81 | +1.23% | 231,092 |
03/31/2026 |
$0.14 Dividend | |||||
03/30/2026 | 4.78 | 5.04 | 4.70 | 4.75 | +1.83% | 320,801 |
03/27/2026 | 4.74 | 4.81 | 4.55 | 4.66 | 0.00% | 165,307 |
03/26/2026 | 4.70 | 4.86 | 4.60 | 4.66 | -0.41% | 210,389 |
03/25/2026 | 4.86 | 4.94 | 4.67 | 4.68 | -2.38% | 328,514 |
03/24/2026 | 5.22 | 5.31 | 4.79 | 4.79 | -8.68% | 579,799 |
03/23/2026 | 5.22 | 5.34 | 4.99 | 5.25 | +3.36% | 279,293 |
03/20/2026 | 5.50 | 5.59 | 5.03 | 5.08 | -9.17% | 488,039 |
03/19/2026 | 5.41 | 5.92 | 5.41 | 5.59 | +0.34% | 246,272 |
03/18/2026 | 5.89 | 5.95 | 5.33 | 5.57 | -4.86% | 361,729 |
03/17/2026 | 6.46 | 6.64 | 5.84 | 5.86 | -14.07% | 408,279 |
03/16/2026 | 6.82 | 6.92 | 6.76 | 6.82 | +0.42% | 60,586 |
03/16/2026 |
-$0.17 Earnings | |||||
03/13/2026 | 6.99 | 7.06 | 6.74 | 6.79 | -1.65% | 77,983 |
03/12/2026 | 6.92 | 7.05 | 6.90 | 6.90 | -1.09% | 33,381 |
03/11/2026 | 6.98 | 7.23 | 6.88 | 6.98 | +0.96% | 35,595 |
03/10/2026 | 7.22 | 7.22 | 6.87 | 6.91 | -3.83% | 61,506 |
03/09/2026 | 7.22 | 7.26 | 7.07 | 7.19 | -1.05% | 54,747 |
03/06/2026 | 7.29 | 7.35 | 7.24 | 7.26 | -1.16% | 25,697 |
03/05/2026 | 7.47 | 7.50 | 7.30 | 7.35 | -1.28% | 42,199 |
03/04/2026 | 7.31 | 7.50 | 7.31 | 7.44 | +1.69% | 21,741 |
03/03/2026 | 7.16 | 7.37 | 7.12 | 7.32 | +2.12% | 28,015 |
03/02/2026 | 7.40 | 7.53 | 7.12 | 7.17 | -3.70% | 151,966 |
02/27/2026 | 7.42 | 7.56 | 7.41 | 7.44 | -0.13% | 18,607 |
02/26/2026 | 7.43 | 7.57 | 7.41 | 7.45 | -0.76% | 74,950 |
02/25/2026 | 7.52 | 7.55 | 7.40 | 7.51 | +1.54% | 49,153 |
02/24/2026 | 7.32 | 7.48 | 7.32 | 7.40 | +1.04% | 50,278 |