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 )

2.970 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2021 7.521 7.679 7.400 7.605 179,659 +0.20(+2.64%)
Sep 29, 2021 7.558 7.633 7.344 7.409 259,282 -0.10(-1.36%)
Sep 28, 2021 7.819 7.968 7.586 7.511 237,554 -0.29(-3.70%)
Sep 27, 2021 7.679 8.098 7.614 7.800 244,300 +0.13(+1.70%)
Sep 24, 2021 7.530 7.856 7.432 7.670 241,471 +0.13(+1.73%)
Sep 23, 2021 7.651 7.921 7.493 7.539 382,866 -0.21(-2.65%)
Sep 22, 2021 7.073 7.763 7.036 7.744 417,731 +0.66(+9.34%)
Sep 21, 2021 7.176 7.390 7.055 7.083 320,462 -0.07(-1.04%)
Sep 20, 2021 7.614 7.768 7.129 7.157 344,183 -0.52(-6.80%)
Sep 17, 2021 7.688 7.968 7.577 7.679 255,556 +0.05(+0.61%)
Sep 16, 2021 7.390 7.772 7.176 7.633 423,940 +0.20(+2.63%)
Sep 15, 2021 7.633 7.633 7.269 7.437 194,790 -0.23(-3.04%)
Sep 14, 2021 7.921 7.996 7.427 7.670 367,114 -0.19(-2.37%)
Sep 13, 2021 8.182 8.238 7.763 7.856 317,677 -0.37(-4.53%)
Sep 10, 2021 8.518 8.546 8.154 8.229 256,376 -0.17(-2.00%)
Sep 09, 2021 8.369 8.574 8.015 8.397 220,617 +0.03(+0.33%)
Sep 08, 2021 8.462 8.574 8.341 8.369 206,747 -0.14(-1.64%)
Sep 07, 2021 8.117 8.555 8.098 8.509 217,027 +0.48(+6.04%)
Sep 03, 2021 8.201 8.387 8.024 8.024 119,890 -0.17(-2.05%)
Sep 02, 2021 8.499 8.499 8.108 8.192 177,462 -0.27(-3.19%)
Sep 01, 2021 8.574 8.844 8.439 8.462 160,940 -0.05(-0.55%)
Aug 31, 2021 8.303 8.546 8.225 8.509 169,436 +0.26(+3.16%)
Aug 30, 2021 8.173 8.387 8.005 8.248 155,211 +0.08(+1.03%)
Aug 27, 2021 7.987 8.331 7.884 8.164 160,244 +0.10(+1.27%)
Aug 26, 2021 8.220 8.387 7.959 8.061 89,172 -0.25(-3.03%)
Aug 25, 2021 8.620 8.630 8.043 8.313 113,393 -0.30(-3.46%)
Aug 24, 2021 7.726 8.825 7.726 8.611 178,227 +0.92(+12.00%)
Aug 23, 2021 7.567 7.744 7.549 7.688 91,124 +0.15(+1.98%)
Aug 20, 2021 7.567 7.763 7.502 7.539 110,988 -0.07(-0.86%)
Aug 19, 2021 7.735 7.810 7.502 7.605 186,237 -0.25(-3.20%)
Aug 18, 2021 7.586 8.080 7.549 7.856 188,693 +0.28(+3.69%)
Aug 17, 2021 7.782 7.782 7.502 7.577 115,657 -0.23(-2.98%)
Aug 16, 2021 8.126 8.415 7.772 7.810 154,490 -0.40(-4.88%)
Aug 13, 2021 8.303 8.453 8.154 8.210 152,369 -0.20(-2.33%)
Aug 12, 2021 8.620 8.709 8.210 8.406 177,716 -0.20(-2.28%)
Aug 11, 2021 8.704 8.714 8.481 8.602 114,358 -0.08(-0.97%)
Aug 10, 2021 8.937 9.049 8.667 8.686 174,040 -0.30(-3.32%)
Aug 09, 2021 8.807 9.152 8.779 8.984 196,033 +0.09(+1.05%)
Aug 06, 2021 8.723 9.124 8.611 8.891 146,648 +0.14(+1.60%)
Aug 05, 2021 8.574 8.919 8.471 8.751 168,671 +0.07(+0.75%)
Aug 04, 2021 8.937 9.217 8.574 8.686 172,508 -0.16(-1.79%)
Aug 03, 2021 8.527 9.054 8.448 8.844 206,521 +0.24(+2.82%)
Aug 02, 2021 8.434 8.658 8.201 8.602 151,627 +0.26(+3.13%)
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%)
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.