Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.355 +0.005 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.590	4.686	4.100	4.100	8,853	-0.45(-9.89%)
Apr 28, 2022	4.150	4.560	4.051	4.550	37,932	+0.53(+13.18%)
Apr 27, 2022	3.990	4.560	3.870	4.020	65,204	+0.12(+3.08%)
Apr 26, 2022	3.980	4.020	3.850	3.900	11,429	-0.19(-4.65%)
Apr 25, 2022	4.050	4.120	3.950	4.090	31,100	+0.00(+0.00%)
Apr 22, 2022	4.080	4.220	3.958	4.090	21,032	-0.09(-2.15%)
Apr 21, 2022	4.580	4.580	4.160	4.180	40,031	-0.33(-7.32%)
Apr 20, 2022	4.732	4.732	4.450	4.510	25,652	-0.24(-5.05%)
Apr 19, 2022	4.820	4.924	4.550	4.750	107,320	-0.19(-3.85%)
Apr 18, 2022	5.240	5.335	4.710	4.940	256,244	-0.18(-3.52%)
Apr 14, 2022	5.310	5.410	4.870	5.120	293,419	+0.11(+2.20%)
Apr 13, 2022	4.750	5.010	4.750	5.010	4,292	+0.05(+1.01%)
Apr 12, 2022	5.000	5.030	4.900	4.960	68,714	+0.21(+4.42%)
Apr 11, 2022	4.800	5.060	4.740	4.750	30,525	-0.10(-2.06%)
Apr 08, 2022	4.930	5.060	4.800	4.850	3,978	-0.05(-1.02%)
Apr 07, 2022	4.950	4.987	4.750	4.900	29,003	-0.01(-0.20%)
Apr 06, 2022	5.090	5.085	4.840	4.910	21,670	-0.18(-3.54%)
Apr 05, 2022	5.200	5.240	5.030	5.090	15,904	-0.09(-1.74%)
Apr 04, 2022	5.210	5.250	5.130	5.180	53,244	+0.05(+0.97%)

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.