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 (%)
Dec 31, 2021 8.140 8.360 7.920 7.920 89,184 -0.27(-3.30%)
Dec 30, 2021 7.670 8.270 7.480 8.190 128,153 +0.66(+8.76%)
Dec 29, 2021 8.220 8.255 7.297 7.530 234,700 -0.65(-7.97%)
Dec 28, 2021 8.201 8.555 8.061 8.182 253,498 -0.04(-0.45%)
Dec 27, 2021 7.893 8.248 7.833 8.220 167,168 +0.29(+3.64%)
Dec 23, 2021 7.688 7.959 7.660 7.931 225,606 +0.28(+3.65%)
Dec 22, 2021 7.502 7.838 7.334 7.651 187,061 +0.10(+1.36%)
Dec 21, 2021 7.409 7.707 7.367 7.549 279,294 +0.21(+2.92%)
Dec 20, 2021 7.241 7.366 7.232 7.334 235,339 -0.07(-0.88%)
Dec 17, 2021 7.334 7.493 7.269 7.400 302,774 -0.01(-0.13%)
Dec 16, 2021 7.400 7.595 7.269 7.409 303,717 -0.01(-0.13%)
Dec 15, 2021 7.400 7.595 7.055 7.418 224,607 +0.00(+0.00%)
Dec 14, 2021 7.427 7.716 7.248 7.418 237,381 -0.09(-1.24%)
Dec 13, 2021 7.633 7.688 7.465 7.511 455,628 -0.18(-2.30%)
Dec 10, 2021 7.591 7.802 7.446 7.688 167,018 +0.30(+4.04%)
Dec 09, 2021 7.698 7.754 7.325 7.390 138,178 -0.28(-3.65%)
Dec 08, 2021 7.455 7.875 7.297 7.670 146,950 +0.21(+2.75%)
Dec 07, 2021 7.362 7.619 7.334 7.465 165,808 +0.19(+2.56%)
Dec 06, 2021 6.943 7.390 6.943 7.278 86,566 +0.37(+5.40%)
Dec 03, 2021 7.045 7.045 6.738 6.906 204,186 -0.21(-2.88%)
Dec 02, 2021 7.194 7.302 6.915 7.111 179,970 +0.06(+0.79%)
Dec 01, 2021 7.353 7.362 7.008 7.055 244,935 -0.20(-2.70%)
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%)
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.