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 )

3.210 -0.220 (-6.41%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
May 31, 2022 4.230 4.390 4.200 4.290 33,892 +0.25(+6.19%)
May 27, 2022 4.110 4.230 4.010 4.040 18,704 -0.17(-4.04%)
May 26, 2022 4.090 4.350 3.980 4.210 23,032 -0.07(-1.64%)
May 25, 2022 3.940 4.280 3.900 4.280 9,000 +0.32(+8.08%)
May 24, 2022 4.030 4.140 3.960 3.960 7,374 -0.15(-3.65%)
May 23, 2022 4.060 4.110 3.990 4.110 5,969 +0.14(+3.53%)
May 20, 2022 3.980 4.150 3.790 3.970 24,947 -0.03(-0.75%)
May 19, 2022 3.950 4.080 3.950 4.000 10,385 +0.01(+0.25%)
May 18, 2022 3.920 4.040 3.770 3.990 17,708 -0.02(-0.50%)
May 17, 2022 4.060 4.149 3.930 4.010 14,402 +0.01(+0.25%)
May 16, 2022 4.000 4.080 4.000 4.000 12,464 +0.03(+0.76%)
May 13, 2022 3.880 4.149 3.760 3.970 29,780 +0.03(+0.76%)
May 12, 2022 4.190 4.190 3.920 3.940 17,172 -0.09(-2.23%)
May 11, 2022 3.785 4.090 3.750 4.030 38,567 +0.26(+6.90%)
May 10, 2022 3.530 3.870 3.395 3.770 26,747 +0.48(+14.59%)
May 09, 2022 3.640 3.640 3.270 3.290 29,107 -0.49(-12.96%)
May 06, 2022 3.960 3.960 3.700 3.780 20,474 -0.14(-3.57%)
May 05, 2022 3.950 4.040 3.850 3.920 26,099 -0.06(-1.51%)
May 04, 2022 4.010 4.210 3.905 3.980 36,350 -0.17(-4.10%)
May 03, 2022 4.410 4.470 4.070 4.150 24,948 -0.06(-1.43%)
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.