Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.542 3.850 3.542 3.760 18,711 +0.06(+1.62%)
Dec 28, 2023 3.670 3.890 3.660 3.700 25,542 -0.05(-1.33%)
Dec 27, 2023 3.950 4.020 3.500 3.750 45,890 -0.35(-8.54%)
Dec 26, 2023 4.020 4.100 3.907 4.100 4,961 +0.21(+5.40%)
Dec 22, 2023 3.910 4.078 3.700 3.890 33,667 +0.00(+0.00%)
Dec 21, 2023 3.990 4.060 3.830 3.890 10,779 -0.08(-2.02%)
Dec 20, 2023 3.950 3.970 3.770 3.970 9,909 +0.00(+0.00%)
Dec 19, 2023 3.890 3.990 3.790 3.970 11,685 +0.13(+3.39%)
Dec 18, 2023 3.830 3.910 3.700 3.840 26,191 +0.06(+1.59%)
Dec 15, 2023 3.740 3.850 3.680 3.780 9,643 +0.11(+3.00%)
Dec 14, 2023 3.600 3.780 3.544 3.670 10,926 +0.02(+0.55%)
Dec 13, 2023 3.740 3.750 3.620 3.650 8,884 -0.14(-3.69%)
Dec 12, 2023 3.590 3.790 3.444 3.790 25,623 +0.20(+5.57%)
Dec 11, 2023 3.630 3.690 3.590 3.590 3,164 -0.13(-3.49%)
Dec 08, 2023 3.710 3.790 3.550 3.720 6,182 +0.02(+0.54%)
Dec 07, 2023 3.440 3.700 3.440 3.700 8,371 +0.30(+8.82%)
Dec 06, 2023 3.550 3.580 3.395 3.400 27,639 -0.20(-5.56%)
Dec 05, 2023 3.700 3.700 3.550 3.600 12,541 -0.04(-0.97%)
Dec 04, 2023 3.650 3.650 3.630 3.635 1,280 -0.01(-0.41%)
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.