Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.240 +0.140 (+4.52%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.260	5.560		5.530	117,743	+0.31(+5.94%)
Jan 28, 2022	5.140	5.300	5.070	5.220	122,733	-0.03(-0.57%)
Jan 27, 2022	5.570	5.650	5.200	5.250	102,641	-0.26(-4.72%)
Jan 26, 2022	5.980	6.170	5.510	5.510	142,924	-0.46(-7.71%)
Jan 25, 2022	6.100	6.175	5.880	5.970	98,582	-0.24(-3.86%)
Jan 24, 2022	6.200	6.215	5.900	6.210	156,935	-0.51(-7.59%)
Jan 21, 2022	6.630	6.750	6.500	6.720	133,102	+0.02(+0.30%)
Jan 20, 2022	6.980	7.270	6.700	6.700	298,627	-0.12(-1.76%)
Jan 19, 2022	6.750	7.170	6.690	6.820	328,559	+0.07(+1.04%)
Jan 18, 2022	7.010	7.133	6.690	6.750	308,541	-0.46(-6.38%)
Jan 14, 2022				7.210	0	-0.23(-3.09%)
Jan 13, 2022	8.100	8.100	7.000	7.440	471,093	-0.94(-11.22%)
Jan 12, 2022	8.590	8.640	8.310	8.380	239,617	-0.15(-1.76%)
Jan 11, 2022	8.600	8.650	8.440	8.530	80,479	+0.00(+0.00%)
Jan 10, 2022	8.610	8.610	8.200	8.530	209,918	-0.06(-0.70%)
Jan 07, 2022	8.500	8.710	8.500	8.590	136,090	+0.16(+1.90%)
Jan 06, 2022	8.540	8.600	8.400	8.430	142,973	-0.03(-0.35%)
Jan 05, 2022	8.400	8.630	8.340	8.460	198,150	+0.13(+1.56%)
Jan 04, 2022	8.340	8.480	8.300	8.330	145,713	-0.09(-1.07%)

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.