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 )

2.900 -0.070 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 6.831 7.333 6.617 7.250 418,681 +0.40(+5.85%)
Nov 29, 2021 6.766 6.943 6.524 6.850 104,770 +0.17(+2.51%)
Nov 26, 2021 7.269 7.278 6.649 6.682 130,686 -0.82(-10.93%)
Nov 24, 2021 7.493 7.966 6.691 7.502 313,031 +0.05(+0.62%)
Nov 23, 2021 8.331 8.331 7.455 7.455 150,610 -0.89(-10.61%)
Nov 22, 2021 8.415 8.527 8.296 8.341 127,540 -0.06(-0.67%)
Nov 19, 2021 8.136 8.509 8.024 8.397 139,074 +0.39(+4.89%)
Nov 18, 2021 8.387 8.061 7.977 8.005 176,642 -0.35(-4.24%)
Nov 17, 2021 8.220 8.443 8.061 8.359 184,157 +0.15(+1.82%)
Nov 16, 2021 7.660 8.481 7.507 8.210 263,229 +0.48(+6.27%)
Nov 15, 2021 7.903 8.015 7.651 7.726 128,730 -0.15(-1.89%)
Nov 12, 2021 8.192 8.285 7.716 7.875 124,369 -0.33(-3.98%)
Nov 11, 2021 8.061 8.294 7.977 8.201 187,217 +0.24(+3.04%)
Nov 10, 2021 8.005 7.959 230,682 -0.06(-0.70%)
Nov 09, 2021 7.931 8.220 7.884 8.015 227,894 +0.00(+0.00%)
Nov 08, 2021 7.996 8.248 7.782 8.015 147,264 +0.06(+0.70%)
Nov 05, 2021 7.558 8.010 7.558 7.959 114,924 +0.40(+5.30%)
Nov 04, 2021 7.735 7.828 7.502 7.558 116,391 -0.16(-2.05%)
Nov 03, 2021 7.549 7.800 7.502 7.716 123,226 +0.15(+1.97%)
Nov 02, 2021 7.865 7.884 7.502 7.567 149,319 -0.42(-5.25%)
Nov 01, 2021 7.549 7.987 7.688 7.987 139,830 +0.47(+6.20%)
Oct 29, 2021 7.800 7.968 7.437 7.521 339,964 -0.28(-3.58%)
Oct 28, 2021 7.716 7.940 7.549 7.800 135,507 +0.09(+1.21%)
Oct 27, 2021 7.483 7.819 7.465 7.707 178,046 +0.14(+1.85%)
Oct 26, 2021 7.735 7.539 7.567 96,354 -0.13(-1.69%)
Oct 25, 2021 8.192 8.192 7.241 7.698 241,213 -0.41(-5.06%)
Oct 22, 2021 8.164 8.380 8.061 8.108 186,333 -0.07(-0.91%)
Oct 21, 2021 8.015 8.266 7.971 8.182 231,821 +0.23(+2.93%)
Oct 20, 2021 8.024 8.246 7.949 7.949 160,420 -0.11(-1.39%)
Oct 19, 2021 8.201 8.201 7.949 8.061 114,660 -0.02(-0.23%)
Oct 18, 2021 8.313 8.313 8.033 8.080 121,986 -0.19(-2.25%)
Oct 15, 2021 8.108 8.331 8.074 8.266 117,118 +0.15(+1.84%)
Oct 14, 2021 8.108 8.359 7.921 8.117 156,788 +0.08(+1.04%)
Oct 13, 2021 7.987 8.108 7.747 8.033 119,522 +0.04(+0.47%)
Oct 12, 2021 8.201 8.313 7.866 7.996 196,338 -0.20(-2.39%)
Oct 11, 2021 8.145 8.387 8.061 8.192 138,627 +0.15(+1.85%)
Oct 08, 2021 7.838 8.136 7.744 8.043 131,913 +0.25(+3.23%)
Oct 07, 2021 7.605 8.005 7.511 7.791 253,827 +0.29(+3.85%)
Oct 06, 2021 7.511 7.763 7.418 7.502 274,766 -0.18(-2.31%)
Oct 05, 2021 7.651 7.856 7.427 7.679 63,281 +0.05(+0.61%)
Oct 04, 2021 7.828 7.828 7.446 7.633 255,692 -0.17(-2.15%)
Oct 01, 2021 7.577 7.921 7.577 7.800 162,582 +0.20(+2.57%)
Sep 30, 2021 7.521 7.679 7.400 7.605 179,659 +0.20(+2.64%)
Sep 29, 2021 7.558 7.633 7.344 7.409 259,282 -0.10(-1.36%)
Sep 28, 2021 7.819 7.968 7.586 7.511 237,554 -0.29(-3.70%)
Sep 27, 2021 7.679 8.098 7.614 7.800 244,300 +0.13(+1.70%)
Sep 24, 2021 7.530 7.856 7.432 7.670 241,471 +0.13(+1.73%)
Sep 23, 2021 7.651 7.921 7.493 7.539 382,866 -0.21(-2.65%)
Sep 22, 2021 7.073 7.763 7.036 7.744 417,731 +0.66(+9.34%)
Sep 21, 2021 7.176 7.390 7.055 7.083 320,462 -0.07(-1.04%)
Sep 20, 2021 7.614 7.768 7.129 7.157 344,183 -0.52(-6.80%)
Sep 17, 2021 7.688 7.968 7.577 7.679 255,556 +0.05(+0.61%)
Sep 16, 2021 7.390 7.772 7.176 7.633 423,940 +0.20(+2.63%)
Sep 15, 2021 7.633 7.633 7.269 7.437 194,790 -0.23(-3.04%)
Sep 14, 2021 7.921 7.996 7.427 7.670 367,114 -0.19(-2.37%)
Sep 13, 2021 8.182 8.238 7.763 7.856 317,677 -0.37(-4.53%)
Sep 10, 2021 8.518 8.546 8.154 8.229 256,376 -0.17(-2.00%)
Sep 09, 2021 8.369 8.574 8.015 8.397 220,617 +0.03(+0.33%)
Sep 08, 2021 8.462 8.574 8.341 8.369 206,747 -0.14(-1.64%)
Sep 07, 2021 8.117 8.555 8.098 8.509 217,027 +0.48(+6.04%)
Sep 03, 2021 8.201 8.387 8.024 8.024 119,890 -0.17(-2.05%)
Sep 02, 2021 8.499 8.499 8.108 8.192 177,462 -0.27(-3.19%)
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.