Greentree Hospitality Group Ltd ADR (NY: GHG )

13.14 USD -0.08 (-0.61%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 13.25 13.25 13.05 13.22 106,171 -0.03(-0.23%)
May 07, 2021 13.04 13.25 13.04 13.25 76,997 +0.20(+1.53%)
May 06, 2021 13.24 13.27 12.96 13.05 110,927 -0.10(-0.76%)
May 05, 2021 13.22 13.39 13.15 13.15 101,937 -0.08(-0.60%)
May 04, 2021 13.21 13.34 12.95 13.23 84,005 -0.01(-0.08%)
May 03, 2021 12.80 13.30 12.61 13.24 62,477 +0.68(+5.41%)
Apr 30, 2021 12.86 13.14 12.56 12.56 37,900 -0.32(-2.48%)
Apr 29, 2021 13.30 13.30 12.88 12.88 46,444 -0.37(-2.79%)
Apr 28, 2021 13.15 13.30 12.96 13.25 20,887 +0.24(+1.84%)
Apr 27, 2021 13.06 13.30 12.86 13.01 21,577 +0.00(+0.00%)
Apr 26, 2021 13.11 13.25 12.81 13.01 39,489 -0.10(-0.76%)
Apr 23, 2021 13.13 13.19 13.11 13.11 3,000 -0.09(-0.68%)
Apr 22, 2021 13.16 13.20 13.13 13.20 15,884 +0.04(+0.30%)
Apr 21, 2021 12.96 13.25 12.96 13.16 15,703 -0.01(-0.08%)
Apr 20, 2021 13.09 13.18 12.91 13.17 19,841 +0.12(+0.92%)
Apr 19, 2021 12.95 13.15 12.82 13.05 18,587 +0.25(+1.95%)
Apr 16, 2021 12.85 13.20 12.70 12.80 9,300 -0.12(-0.93%)
Apr 15, 2021 13.04 13.17 12.92 12.92 134,775 -0.28(-2.12%)
Apr 14, 2021 12.99 13.23 12.95 13.20 48,042 +0.33(+2.56%)
Apr 13, 2021 13.00 13.15 12.74 12.87 17,351 -0.17(-1.30%)
Apr 12, 2021 12.92 13.04 12.70 13.04 9,458 +0.09(+0.69%)
Apr 09, 2021 13.00 13.06 12.90 12.95 8,000 +0.00(+0.00%)
Apr 08, 2021 12.92 13.15 12.92 12.95 10,617 -0.14(-1.07%)
Apr 07, 2021 13.00 13.09 12.84 13.09 6,569 +0.09(+0.69%)
Apr 06, 2021 12.85 13.13 12.85 13.00 14,977 +0.10(+0.78%)
Apr 05, 2021 13.02 13.20 12.90 12.90 16,056 -0.30(-2.27%)
Apr 01, 2021 13.00 13.20 12.92 13.20 36,300 +0.05(+0.38%)
Mar 31, 2021 13.20 13.20 12.91 13.15 11,108 -0.05(-0.38%)
Mar 30, 2021 12.78 13.20 12.78 13.20 13,374 +0.02(+0.15%)
Mar 29, 2021 12.95 13.20 12.94 13.18 21,067 +0.11(+0.84%)
Mar 26, 2021 13.03 13.08 12.93 13.07 16,000 +0.22(+1.71%)
Mar 25, 2021 12.85 13.09 12.80 12.85 29,505 -0.15(-1.15%)
Mar 24, 2021 13.10 13.10 12.85 13.00 21,050 -0.10(-0.76%)
Mar 23, 2021 13.00 13.10 12.93 13.10 27,699 +0.10(+0.77%)
Mar 22, 2021 13.16 13.16 12.88 13.00 10,623 -0.20(-1.52%)
Mar 19, 2021 13.20 13.20 12.94 13.20 6,600 +0.00(+0.00%)
Mar 18, 2021 13.10 13.20 13.00 13.20 8,877 +0.09(+0.69%)
Mar 17, 2021 13.13 13.20 13.00 13.11 15,068 -0.04(-0.30%)
Mar 16, 2021 13.18 13.18 13.05 13.15 3,841 +0.01(+0.08%)
Mar 15, 2021 13.19 13.20 13.01 13.14 15,728 +0.02(+0.15%)
Mar 12, 2021 12.94 13.12 12.80 13.12 11,200 +0.02(+0.15%)
Mar 11, 2021 12.98 13.12 12.80 13.10 17,744 +0.10(+0.77%)
Mar 10, 2021 13.06 13.07 12.82 13.00 14,836 +0.00(+0.00%)
Mar 09, 2021 13.20 13.20 12.82 13.00 20,657 -0.20(-1.52%)
Mar 08, 2021 12.99 13.20 12.91 13.20 8,964 +0.15(+1.15%)
Mar 05, 2021 12.96 13.05 12.80 13.05 13,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.80 13.04 37,731 -0.16(-1.21%)
Mar 03, 2021 13.50 13.50 13.06 13.20 19,824 -0.39(-2.87%)
Mar 02, 2021 13.15 13.75 13.15 13.59 34,027 +0.52(+3.98%)
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.