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 )

3.100 +0.240 (+8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 4.590 4.686 4.100 4.100 8,853 -0.45(-9.89%)
Apr 28, 2022 4.150 4.560 4.051 4.550 37,932 +0.53(+13.18%)
Apr 27, 2022 3.990 4.560 3.870 4.020 65,204 +0.12(+3.08%)
Apr 26, 2022 3.980 4.020 3.850 3.900 11,429 -0.19(-4.65%)
Apr 25, 2022 4.050 4.120 3.950 4.090 31,100 +0.00(+0.00%)
Apr 22, 2022 4.080 4.220 3.958 4.090 21,032 -0.09(-2.15%)
Apr 21, 2022 4.580 4.580 4.160 4.180 40,031 -0.33(-7.32%)
Apr 20, 2022 4.732 4.732 4.450 4.510 25,652 -0.24(-5.05%)
Apr 19, 2022 4.820 4.924 4.550 4.750 107,320 -0.19(-3.85%)
Apr 18, 2022 5.240 5.335 4.710 4.940 256,244 -0.18(-3.52%)
Apr 14, 2022 5.310 5.410 4.870 5.120 293,419 +0.11(+2.20%)
Apr 13, 2022 4.750 5.010 4.750 5.010 4,292 +0.05(+1.01%)
Apr 12, 2022 5.000 5.030 4.900 4.960 68,714 +0.21(+4.42%)
Apr 11, 2022 4.800 5.060 4.740 4.750 30,525 -0.10(-2.06%)
Apr 08, 2022 4.930 5.060 4.800 4.850 3,978 -0.05(-1.02%)
Apr 07, 2022 4.950 4.987 4.750 4.900 29,003 -0.01(-0.20%)
Apr 06, 2022 5.090 5.085 4.840 4.910 21,670 -0.18(-3.54%)
Apr 05, 2022 5.200 5.240 5.030 5.090 15,904 -0.09(-1.74%)
Apr 04, 2022 5.210 5.250 5.130 5.180 53,244 +0.05(+0.97%)
Apr 01, 2022 5.410 5.490 5.130 5.130 32,587 +0.11(+2.19%)
Mar 31, 2022 5.180 5.321 5.000 5.020 79,118 -0.33(-6.17%)
Mar 30, 2022 5.280 5.400 5.200 5.350 32,453 -0.04(-0.74%)
Mar 29, 2022 5.240 5.430 5.240 5.390 36,072 +0.21(+4.05%)
Mar 28, 2022 5.170 5.360 5.000 5.180 13,070 -0.09(-1.71%)
Mar 25, 2022 5.380 5.520 5.170 5.270 14,063 -0.25(-4.53%)
Mar 24, 2022 5.370 5.600 5.370 5.520 15,549 +0.29(+5.54%)
Mar 23, 2022 5.150 5.377 5.130 5.230 29,129 -0.11(-2.06%)
Mar 22, 2022 5.340 5.500 5.310 5.340 29,964 +0.10(+1.91%)
Mar 21, 2022 5.450 5.480 5.110 5.240 23,167 -0.11(-2.06%)
Mar 18, 2022 5.510 5.660 5.350 5.350 30,426 -0.17(-3.08%)
Mar 17, 2022 5.500 5.590 5.450 5.520 7,854 -0.01(-0.18%)
Mar 16, 2022 5.290 5.900 5.290 5.530 104,431 +0.63(+12.86%)
Mar 15, 2022 4.890 4.930 4.690 4.900 43,091 +0.03(+0.62%)
Mar 14, 2022 4.900 4.990 4.640 4.870 37,837 -0.23(-4.51%)
Mar 11, 2022 5.550 5.550 5.090 5.100 15,769 -0.31(-5.73%)
Mar 10, 2022 5.400 5.580 5.282 5.410 23,633 -0.21(-3.74%)
Mar 09, 2022 5.310 5.820 5.310 5.620 28,484 +0.34(+6.44%)
Mar 08, 2022 5.200 5.460 5.165 5.280 22,146 +0.04(+0.76%)
Mar 07, 2022 5.260 5.290 5.160 5.240 33,407 -0.09(-1.69%)
Mar 04, 2022 5.460 5.500 5.200 5.330 34,194 -0.25(-4.48%)
Mar 03, 2022 5.601 5.697 5.460 5.580 7,396 +0.00(+0.00%)
Mar 02, 2022 5.490 5.670 5.419 5.580 22,844 +0.07(+1.27%)
Mar 01, 2022 5.660 5.770 5.440 5.510 28,136 -0.17(-2.99%)
Feb 28, 2022 5.490 5.820 5.490 5.680 25,629 +0.06(+1.07%)
Feb 25, 2022 5.640 5.645 5.400 5.620 22,800 +0.07(+1.26%)
Feb 24, 2022 5.300 5.570 5.210 5.550 51,062 +0.19(+3.54%)
Feb 23, 2022 5.600 5.610 5.310 5.360 33,541 -0.22(-3.94%)
Feb 22, 2022 5.500 5.657 5.500 5.580 41,703 -0.05(-0.89%)
Feb 18, 2022 5.630 0 -0.10(-1.75%)
Feb 17, 2022 5.780 5.840 5.630 5.730 26,779 -0.11(-1.88%)
Feb 16, 2022 5.910 5.980 5.750 5.840 27,649 -0.02(-0.34%)
Feb 15, 2022 5.540 5.890 5.540 5.860 44,535 +0.36(+6.55%)
Feb 14, 2022 5.510 5.690 5.500 5.500 49,928 -0.15(-2.65%)
Feb 11, 2022 5.540 6.000 5.540 5.650 100,249 +0.16(+2.91%)
Feb 10, 2022 5.400 5.700 5.385 5.490 88,358 +0.02(+0.37%)
Feb 09, 2022 5.360 5.500 5.300 5.470 78,297 +0.16(+3.01%)
Feb 08, 2022 5.180 5.365 5.180 5.310 123,624 +0.09(+1.72%)
Feb 07, 2022 5.190 5.270 5.100 5.220 67,668 +0.03(+0.58%)
Feb 04, 2022 4.930 5.260 4.930 5.190 110,050 +0.23(+4.64%)
Feb 03, 2022 5.110 4.930 4.960 76,930 -0.21(-4.06%)
Feb 02, 2022 5.450 5.450 5.130 5.170 95,156 -0.32(-5.83%)
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.