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 (%)
Jul 30, 2021 8.639 8.667 8.341 8.341 110,163 -0.38(-4.38%)
Jul 29, 2021 8.555 9.053 8.453 8.723 399,699 +0.73(+9.09%)
Jul 28, 2021 7.875 8.378 7.875 7.996 229,642 +0.12(+1.54%)
Jul 27, 2021 8.294 8.527 7.744 7.875 340,372 -0.76(-8.85%)
Jul 26, 2021 9.422 9.599 8.546 8.639 385,868 -0.83(-8.76%)
Jul 23, 2021 9.944 9.972 9.422 9.468 99,271 -0.46(-4.60%)
Jul 22, 2021 10.07 10.19 9.841 9.925 240,970 -0.16(-1.57%)
Jul 21, 2021 9.720 10.17 9.599 10.08 270,556 +0.32(+3.24%)
Jul 20, 2021 9.701 9.878 9.692 9.767 155,259 -0.05(-0.47%)
Jul 19, 2021 10.28 10.36 9.785 9.813 161,754 -0.55(-5.31%)
Jul 16, 2021 10.37 10.47 10.21 10.36 218,398 +0.10(+1.00%)
Jul 15, 2021 9.897 10.34 9.878 10.26 188,208 +0.28(+2.80%)
Jul 14, 2021 10.11 10.27 9.711 9.981 147,552 -0.12(-1.20%)
Jul 13, 2021 10.16 10.45 10.06 10.10 247,212 -0.05(-0.46%)
Jul 12, 2021 10.01 10.29 9.962 10.15 174,390 +0.24(+2.45%)
Jul 09, 2021 9.767 10.06 9.757 9.906 136,964 +0.00(+0.00%)
Jul 08, 2021 9.851 10.02 9.506 9.906 79,560 -0.07(-0.65%)
Jul 07, 2021 10.16 10.31 9.925 9.972 142,578 -0.34(-3.26%)
Jul 06, 2021 10.30 10.34 10.06 10.31 109,286 -0.07(-0.63%)
Jul 02, 2021 10.34 10.66 10.15 10.37 101,782 +0.05(+0.45%)
Jul 01, 2021 10.47 10.60 10.31 10.33 103,763 +0.06(+0.54%)
Jun 30, 2021 10.34 10.44 9.981 10.27 117,430 +0.02(+0.18%)
Jun 29, 2021 10.46 10.62 10.25 10.25 113,199 -0.23(-2.22%)
Jun 28, 2021 10.65 10.71 10.13 10.48 101,197 -0.01(-0.09%)
Jun 25, 2021 11.22 11.42 10.34 10.49 578,491 -0.66(-5.93%)
Jun 24, 2021 10.76 11.38 10.53 11.16 332,188 +0.34(+3.19%)
Jun 23, 2021 11.10 11.18 10.32 10.81 370,770 -0.40(-3.57%)
Jun 22, 2021 11.57 11.61 10.07 11.21 723,916 -0.21(-1.80%)
Jun 21, 2021 11.52 11.83 11.29 11.42 163,850 -0.12(-1.05%)
Jun 18, 2021 11.92 12.09 11.39 11.54 174,276 -0.34(-2.83%)
Jun 17, 2021 12.01 12.27 11.84 11.87 149,025 -0.09(-0.78%)
Jun 16, 2021 13.06 13.23 11.81 11.97 889,406 -1.17(-8.94%)
Jun 15, 2021 14.29 14.51 12.94 13.14 409,360 -1.10(-7.72%)
Jun 14, 2021 14.28 14.72 14.17 14.24 250,431 -0.01(-0.07%)
Jun 11, 2021 13.91 14.70 13.70 14.25 288,389 +0.27(+1.93%)
Jun 10, 2021 13.67 14.05 13.59 13.98 177,519 +0.44(+3.23%)
Jun 09, 2021 13.51 14.11 13.51 13.54 166,172 -0.02(-0.14%)
Jun 08, 2021 14.12 14.57 13.52 13.56 238,001 -0.62(-4.40%)
Jun 07, 2021 14.02 14.71 13.89 14.18 144,163 +0.19(+1.33%)
Jun 04, 2021 15.00 15.13 13.98 14.00 256,851 -1.02(-6.77%)
Jun 03, 2021 14.50 15.38 14.35 15.01 206,988 +0.50(+3.47%)
Jun 02, 2021 13.96 14.72 13.96 14.51 167,634 +0.59(+4.22%)
Jun 01, 2021 13.84 14.30 13.69 13.92 285,489 +0.11(+0.81%)
May 28, 2021 13.70 14.07 13.54 13.81 186,904 +0.11(+0.82%)
May 27, 2021 13.51 14.00 13.44 13.70 236,006 +0.22(+1.66%)
May 26, 2021 12.78 13.79 12.77 13.48 228,177 +0.70(+5.47%)
May 25, 2021 12.42 12.93 12.42 12.78 174,877 +0.34(+2.70%)
May 24, 2021 12.49 13.05 12.30 12.44 235,209 -0.06(-0.45%)
May 21, 2021 12.38 12.95 12.12 12.50 253,270 +0.15(+1.21%)
May 20, 2021 12.17 12.44 12.11 12.35 194,872 +0.07(+0.61%)
May 19, 2021 12.16 12.35 12.07 12.27 177,262 +0.01(+0.08%)
May 18, 2021 12.23 12.32 12.05 12.26 175,219 +0.08(+0.69%)
May 17, 2021 12.12 12.32 12.07 12.18 139,292 -0.02(-0.15%)
May 14, 2021 12.28 12.35 12.07 12.20 155,233 -0.10(-0.83%)
May 13, 2021 12.21 12.38 12.19 12.30 181,593 +0.05(+0.38%)
May 12, 2021 12.21 12.34 12.13 12.25 163,448 -0.05(-0.38%)
May 11, 2021 12.15 12.35 12.15 12.30 152,677 -0.02(-0.15%)
May 10, 2021 12.35 12.35 12.16 12.32 113,925 -0.03(-0.23%)
May 07, 2021 12.15 12.35 12.15 12.35 82,620 +0.19(+1.53%)
May 06, 2021 12.34 12.37 12.08 12.16 119,029 -0.09(-0.76%)
May 05, 2021 12.32 12.48 12.25 12.25 109,382 -0.07(-0.60%)
May 04, 2021 12.31 12.43 12.07 12.33 90,140 -0.01(-0.08%)
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.