Greentree Hospitality Group Ltd ADR (NY: GHG )

13.20 USD +0.33 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 12.99 13.23 12.95 13.20 48,042 +0.33(+2.56%)
Apr 13, 2021 13.00 13.15 12.74 12.87 17,351 -0.17(-1.30%)
Apr 12, 2021 12.92 13.04 12.70 13.04 9,458 +0.09(+0.69%)
Apr 09, 2021 13.00 13.06 12.90 12.95 8,000 +0.00(+0.00%)
Apr 08, 2021 12.92 13.15 12.92 12.95 10,617 -0.14(-1.07%)
Apr 07, 2021 13.00 13.09 12.84 13.09 6,569 +0.09(+0.69%)
Apr 06, 2021 12.85 13.13 12.85 13.00 14,977 +0.10(+0.78%)
Apr 05, 2021 13.02 13.20 12.90 12.90 16,056 -0.30(-2.27%)
Apr 01, 2021 13.00 13.20 12.92 13.20 36,300 +0.05(+0.38%)
Mar 31, 2021 13.20 13.20 12.91 13.15 11,108 -0.05(-0.38%)
Mar 30, 2021 12.78 13.20 12.78 13.20 13,374 +0.02(+0.15%)
Mar 29, 2021 12.95 13.20 12.94 13.18 21,067 +0.11(+0.84%)
Mar 26, 2021 13.03 13.08 12.93 13.07 16,000 +0.22(+1.71%)
Mar 25, 2021 12.85 13.09 12.80 12.85 29,505 -0.15(-1.15%)
Mar 24, 2021 13.10 13.10 12.85 13.00 21,050 -0.10(-0.76%)
Mar 23, 2021 13.00 13.10 12.93 13.10 27,699 +0.10(+0.77%)
Mar 22, 2021 13.16 13.16 12.88 13.00 10,623 -0.20(-1.52%)
Mar 19, 2021 13.20 13.20 12.94 13.20 6,600 +0.00(+0.00%)
Mar 18, 2021 13.10 13.20 13.00 13.20 8,877 +0.09(+0.69%)
Mar 17, 2021 13.13 13.20 13.00 13.11 15,068 -0.04(-0.30%)
Mar 16, 2021 13.18 13.18 13.05 13.15 3,841 +0.01(+0.08%)
Mar 15, 2021 13.19 13.20 13.01 13.14 15,728 +0.02(+0.15%)
Mar 12, 2021 12.94 13.12 12.80 13.12 11,200 +0.02(+0.15%)
Mar 11, 2021 12.98 13.12 12.80 13.10 17,744 +0.10(+0.77%)
Mar 10, 2021 13.06 13.07 12.82 13.00 14,836 +0.00(+0.00%)
Mar 09, 2021 13.20 13.20 12.82 13.00 20,657 -0.20(-1.52%)
Mar 08, 2021 12.99 13.20 12.91 13.20 8,964 +0.15(+1.15%)
Mar 05, 2021 12.96 13.05 12.80 13.05 13,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.80 13.04 37,731 -0.16(-1.21%)
Mar 03, 2021 13.50 13.50 13.06 13.20 19,824 -0.39(-2.87%)
Mar 02, 2021 13.15 13.75 13.15 13.59 34,027 +0.52(+3.98%)
Mar 01, 2021 13.05 13.15 13.02 13.07 23,069 +0.05(+0.38%)
Feb 26, 2021 13.00 13.09 12.92 13.02 19,000 -0.07(-0.53%)
Feb 25, 2021 13.10 13.10 12.94 13.09 9,607 +0.07(+0.54%)
Feb 24, 2021 12.80 13.11 12.76 13.02 20,677 +0.17(+1.32%)
Feb 23, 2021 13.00 13.27 12.77 12.85 22,905 -0.18(-1.38%)
Feb 22, 2021 13.18 13.18 13.00 13.03 11,081 -0.27(-2.03%)
Feb 19, 2021 13.30 13.30 13.15 13.30 12,300 +0.10(+0.76%)
Feb 18, 2021 13.06 13.30 13.00 13.20 29,422 +0.15(+1.15%)
Feb 17, 2021 13.20 13.25 13.00 13.05 10,019 -0.14(-1.06%)
Feb 16, 2021 12.98 13.20 12.98 13.19 31,309 +0.05(+0.38%)
Feb 12, 2021 13.03 13.20 12.95 13.14 8,400 +0.14(+1.08%)
Feb 11, 2021 13.08 13.25 13.00 13.00 23,598 -0.18(-1.37%)
Feb 10, 2021 13.05 13.29 13.04 13.18 9,358 +0.18(+1.38%)
Feb 09, 2021 13.20 13.30 12.97 13.00 18,830 -0.27(-2.03%)
Feb 08, 2021 13.20 13.30 13.13 13.27 22,412 +0.07(+0.53%)
Feb 05, 2021 13.00 13.28 12.93 13.20 37,900 +0.20(+1.54%)
Feb 04, 2021 12.98 13.09 12.94 13.00 14,445 +0.00(+0.00%)
Feb 03, 2021 12.87 13.10 12.87 13.00 17,046 -0.08(-0.61%)
Feb 02, 2021 12.75 13.08 12.73 13.08 14,918 +0.42(+3.32%)
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.