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 30, 2020 11.65 11.84 11.19 11.59 107,291 -0.03(-0.24%)
Apr 29, 2020 11.65 11.90 11.28 11.62 97,089 +0.13(+1.14%)
Apr 28, 2020 11.49 11.71 11.33 11.49 64,621 +0.13(+1.15%)
Apr 27, 2020 11.45 11.74 11.13 11.36 52,774 -0.07(-0.65%)
Apr 24, 2020 11.70 11.72 11.26 11.43 57,515 -0.07(-0.65%)
Apr 23, 2020 11.83 11.99 11.46 11.51 93,667 -0.46(-3.82%)
Apr 22, 2020 11.58 12.12 11.33 11.97 106,084 +0.59(+5.16%)
Apr 21, 2020 11.17 11.65 10.86 11.38 91,389 +0.11(+0.99%)
Apr 20, 2020 10.90 11.42 10.86 11.27 86,415 +0.31(+2.81%)
Apr 17, 2020 10.39 11.07 10.39 10.96 82,194 +0.38(+3.61%)
Apr 16, 2020 10.31 10.68 10.23 10.58 136,347 +0.28(+2.72%)
Apr 15, 2020 10.23 10.44 10.12 10.30 123,061 +0.08(+0.82%)
Apr 14, 2020 9.888 10.33 9.888 10.21 104,694 +0.51(+5.28%)
Apr 13, 2020 9.878 9.878 9.701 9.701 99,466 -0.15(-1.51%)
Apr 09, 2020 9.739 9.916 9.697 9.851 54,617 +0.17(+1.73%)
Apr 08, 2020 9.869 9.869 9.571 9.683 58,538 -0.09(-0.95%)
Apr 07, 2020 10.19 10.20 9.692 9.776 88,155 -0.21(-2.15%)
Apr 06, 2020 9.925 10.17 9.655 9.990 72,950 +0.46(+4.79%)
Apr 03, 2020 10.06 10.07 9.534 9.534 97,432 -0.36(-3.67%)
Apr 02, 2020 10.12 10.46 9.450 9.897 68,170 -0.16(-1.58%)
Apr 01, 2020 9.925 10.30 9.823 10.06 98,255 -0.17(-1.64%)
Mar 31, 2020 10.21 10.49 10.05 10.22 90,132 -0.02(-0.18%)
Mar 30, 2020 10.04 10.40 9.770 10.24 51,866 +0.26(+2.61%)
Mar 27, 2020 10.14 10.30 9.888 9.981 90,564 -0.40(-3.86%)
Mar 26, 2020 10.41 10.57 9.925 10.38 67,359 +0.01(+0.09%)
Mar 25, 2020 10.47 10.88 10.25 10.37 101,413 -0.10(-0.98%)
Mar 24, 2020 10.40 10.75 10.06 10.47 129,258 +0.30(+2.93%)
Mar 23, 2020 10.37 10.46 9.878 10.18 94,904 -0.29(-2.76%)
Mar 20, 2020 10.72 11.58 10.44 10.47 196,366 +0.03(+0.27%)
Mar 19, 2020 9.785 10.60 9.748 10.44 217,439 +0.62(+6.26%)
Mar 18, 2020 10.45 10.45 9.124 9.823 174,443 -0.76(-7.22%)
Mar 17, 2020 10.48 10.88 10.26 10.59 168,657 +0.08(+0.80%)
Mar 16, 2020 10.39 10.74 9.888 10.50 183,763 -0.26(-2.42%)
Mar 13, 2020 10.81 10.89 10.47 10.76 178,446 -0.07(-0.69%)
Mar 12, 2020 11.01 11.01 10.25 10.84 194,725 -0.52(-4.59%)
Mar 11, 2020 11.12 11.46 11.00 11.36 204,201 +0.16(+1.41%)
Mar 10, 2020 11.09 11.46 10.90 11.20 150,205 +0.11(+1.01%)
Mar 09, 2020 11.00 11.28 10.83 11.09 219,637 -0.16(-1.41%)
Mar 06, 2020 11.10 11.29 10.96 11.25 154,517 +0.08(+0.75%)
Mar 05, 2020 10.87 11.21 10.77 11.16 227,208 +0.11(+1.01%)
Mar 04, 2020 10.86 11.05 10.68 11.05 166,793 +0.25(+2.33%)
Mar 03, 2020 10.65 10.91 10.54 10.80 152,203 +0.14(+1.31%)
Mar 02, 2020 10.75 10.89 10.53 10.66 170,879 -0.07(-0.61%)
Feb 28, 2020 10.73 10.80 10.46 10.73 191,645 -0.04(-0.35%)
Feb 27, 2020 10.88 11.08 10.73 10.76 173,119 -0.09(-0.86%)
Feb 26, 2020 11.10 11.21 10.59 10.86 178,210 -0.14(-1.27%)
Feb 25, 2020 10.95 11.14 10.88 11.00 166,428 +0.04(+0.34%)
Feb 24, 2020 10.84 11.16 10.57 10.96 203,255 -0.14(-1.26%)
Feb 21, 2020 11.30 11.58 11.06 11.10 174,583 -0.36(-3.17%)
Feb 20, 2020 11.07 11.49 11.02 11.46 156,976 +0.28(+2.50%)
Feb 19, 2020 10.58 11.26 10.37 11.18 163,572 +0.79(+7.62%)
Feb 18, 2020 11.13 11.13 10.27 10.39 100,341 -0.64(-5.83%)
Feb 14, 2020 11.18 11.37 11.01 11.03 110,308 -0.18(-1.58%)
Feb 13, 2020 11.03 11.54 11.03 11.21 88,039 -0.16(-1.39%)
Feb 12, 2020 11.65 12.04 11.31 11.37 210,627 -0.22(-1.93%)
Feb 11, 2020 10.88 11.62 10.88 11.59 152,014 +0.70(+6.42%)
Feb 10, 2020 10.76 11.06 10.74 10.89 161,133 +0.03(+0.26%)
Feb 07, 2020 11.04 11.17 10.75 10.87 121,790 -0.23(-2.10%)
Feb 06, 2020 11.00 11.17 10.90 11.10 116,400 +0.13(+1.19%)
Feb 05, 2020 11.33 11.45 10.82 10.97 120,550 -0.34(-3.05%)
Feb 04, 2020 10.85 11.37 10.78 11.31 133,326 +0.56(+5.20%)
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.