Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.110 +0.050 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.17 10.17 9.730 9.775 210,002 -0.40(-3.93%)
Apr 27, 2018 9.884 10.22 9.829 10.17 12,897 +0.12(+1.15%)
Apr 26, 2018 10.67 10.82 9.739 10.06 507,287 -0.69(-6.45%)
Apr 25, 2018 10.13 10.75 9.970 10.75 63,254 +0.55(+5.40%)
Apr 24, 2018 9.766 10.31 9.730 10.20 314,556 +0.51(+5.23%)
Apr 23, 2018 9.615 10.27 9.615 9.695 296,122 +0.09(+0.93%)
Apr 20, 2018 10.58 10.58 9.597 9.606 116,281 -0.98(-9.24%)
Apr 19, 2018 10.58 10.74 10.55 10.58 45,139 -0.05(-0.50%)
Apr 18, 2018 10.96 11.06 10.35 10.64 57,952 -0.31(-2.84%)
Apr 17, 2018 9.668 11.06 9.668 10.95 97,540 +1.19(+12.20%)
Apr 16, 2018 9.713 10.53 9.628 9.757 141,255 -0.04(-0.36%)
Apr 13, 2018 9.979 10.02 9.553 9.793 371,029 -0.33(-3.25%)
Apr 12, 2018 10.57 10.61 9.997 10.12 189,409 -0.52(-4.85%)
Apr 11, 2018 10.58 10.81 10.42 10.64 202,940 -0.04(-0.33%)
Apr 10, 2018 11.09 11.09 10.56 10.67 214,460 -0.24(-2.20%)
Apr 09, 2018 11.27 11.27 10.50 10.91 242,454 -0.36(-3.15%)
Apr 06, 2018 11.10 11.29 10.89 11.27 169,913 +0.10(+0.87%)
Apr 05, 2018 11.46 11.60 11.11 11.17 279,355 -0.29(-2.56%)
Apr 04, 2018 11.41 11.55 11.27 11.46 173,892 -0.04(-0.39%)
Apr 03, 2018 11.46 11.55 11.34 11.51 156,963 +0.04(+0.31%)
Apr 02, 2018 11.30 11.53 11.11 11.47 115,669 +0.14(+1.26%)
Mar 29, 2018 11.33 11.33 11.33 0 -0.25(-2.15%)
Mar 28, 2018 11.46 11.75 11.13 11.58 781,176 +0.03(+0.23%)
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.