Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.240 +0.140 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.691 9.073 8.691 8.931 49,248 +0.31(+3.61%)
Oct 30, 2018 8.886 8.886 8.442 8.620 68,659 -0.25(-2.81%)
Oct 29, 2018 9.180 9.544 8.797 8.869 181,818 -0.20(-2.25%)
Oct 26, 2018 9.020 9.304 8.682 9.073 271,767 +0.19(+2.10%)
Oct 25, 2018 8.931 9.170 8.717 8.886 148,039 -0.02(-0.20%)
Oct 24, 2018 9.802 9.864 8.895 8.904 147,831 -1.01(-10.21%)
Oct 23, 2018 10.49 10.56 9.775 9.917 245,751 -0.75(-7.00%)
Oct 22, 2018 11.30 11.46 10.49 10.66 59,828 -0.51(-4.54%)
Oct 19, 2018 10.93 11.25 10.57 11.17 93,177 +0.24(+2.20%)
Oct 18, 2018 10.87 11.21 10.66 10.93 83,715 +0.06(+0.57%)
Oct 17, 2018 10.81 11.08 10.71 10.87 54,019 -0.15(-1.37%)
Oct 16, 2018 10.57 11.05 10.37 11.02 57,711 +0.57(+5.44%)
Oct 15, 2018 10.38 10.64 10.20 10.45 34,949 +0.02(+0.17%)
Oct 12, 2018 10.49 10.80 10.38 10.43 129,300 +0.08(+0.77%)
Oct 11, 2018 10.39 10.65 10.10 10.35 103,516 -0.05(-0.51%)
Oct 10, 2018 9.864 10.57 9.748 10.41 232,440 +0.54(+5.50%)
Oct 09, 2018 10.16 10.19 9.597 9.864 228,789 -0.35(-3.39%)
Oct 08, 2018 10.66 10.66 10.03 10.21 38,127 -0.45(-4.25%)
Oct 05, 2018 11.05 11.21 10.66 10.66 62,905 -0.49(-4.38%)
Oct 04, 2018 11.24 11.37 10.99 11.15 50,962 -0.13(-1.18%)
Oct 03, 2018 11.33 11.44 11.24 11.29 78,286 +0.04(+0.40%)
Oct 02, 2018 11.49 11.58 11.04 11.24 130,384 -0.34(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.