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 (%)
Feb 26, 2021 12.12 12.20 12.04 12.13 20,387 -0.07(-0.54%)
Feb 25, 2021 12.21 12.21 12.06 12.20 10,308 +0.07(+0.54%)
Feb 24, 2021 11.93 12.22 11.89 12.13 22,187 +0.16(+1.32%)
Feb 23, 2021 12.12 12.36 11.90 11.98 24,578 -0.17(-1.38%)
Feb 22, 2021 12.28 12.28 12.12 12.14 11,890 -0.25(-2.03%)
Feb 19, 2021 12.39 12.39 12.26 12.39 13,198 +0.09(+0.76%)
Feb 18, 2021 12.17 12.39 12.12 12.30 31,571 +0.14(+1.15%)
Feb 17, 2021 12.30 12.35 12.12 12.16 10,750 -0.13(-1.06%)
Feb 16, 2021 12.10 12.30 12.10 12.29 33,595 +0.05(+0.38%)
Feb 12, 2021 12.14 12.30 12.07 12.25 9,013 +0.13(+1.08%)
Feb 11, 2021 12.19 12.35 12.12 12.12 25,321 -0.17(-1.37%)
Feb 10, 2021 12.16 12.39 12.15 12.28 10,041 +0.17(+1.38%)
Feb 09, 2021 12.30 12.39 12.09 12.12 20,205 -0.25(-2.03%)
Feb 08, 2021 12.30 12.39 12.24 12.37 24,048 +0.07(+0.53%)
Feb 05, 2021 12.12 12.38 12.05 12.30 40,668 +0.19(+1.54%)
Feb 04, 2021 12.10 12.20 12.06 12.12 15,500 +0.00(+0.00%)
Feb 03, 2021 11.99 12.21 11.99 12.12 18,291 -0.07(-0.61%)
Feb 02, 2021 11.88 12.19 11.86 12.19 16,007 +0.39(+3.32%)
Feb 01, 2021 12.07 12.15 11.75 11.80 32,911 -0.24(-2.01%)
Jan 29, 2021 12.09 12.20 11.88 12.04 46,784 -0.13(-1.07%)
Jan 28, 2021 12.15 12.20 11.98 12.17 23,024 +0.05(+0.38%)
Jan 27, 2021 12.12 12.19 11.88 12.12 23,762 +0.01(+0.08%)
Jan 26, 2021 12.09 12.19 11.98 12.12 18,966 +0.05(+0.39%)
Jan 25, 2021 12.12 12.20 11.95 12.07 22,371 -0.18(-1.45%)
Jan 22, 2021 12.12 12.25 11.95 12.25 15,666 -0.01(-0.08%)
Jan 21, 2021 12.12 12.26 12.07 12.25 10,964 +0.14(+1.15%)
Jan 20, 2021 12.12 12.34 12.08 12.12 14,993 +0.00(+0.00%)
Jan 19, 2021 12.35 12.35 11.88 12.12 36,608 -0.20(-1.59%)
Jan 15, 2021 12.15 12.33 11.97 12.31 10,193 +0.16(+1.34%)
Jan 14, 2021 12.39 12.39 12.02 12.15 29,577 -0.23(-1.84%)
Jan 13, 2021 12.27 12.39 12.09 12.38 14,072 -0.02(-0.15%)
Jan 12, 2021 12.15 12.39 11.95 12.39 28,116 +0.28(+2.31%)
Jan 11, 2021 12.30 12.30 11.89 12.12 14,087 -0.21(-1.66%)
Jan 08, 2021 12.12 12.39 12.05 12.32 12,769 +0.21(+1.69%)
Jan 07, 2021 11.88 12.38 11.82 12.12 21,797 +0.13(+1.09%)
Jan 06, 2021 12.39 12.39 11.92 11.98 27,366 -0.61(-4.81%)
Jan 05, 2021 12.86 12.86 12.41 12.59 25,158 -0.27(-2.10%)
Jan 04, 2021 12.49 12.86 11.78 12.86 41,177 +0.37(+2.98%)
Dec 31, 2020 12.49 12.49 12.49 20,813 +0.05(+0.37%)
Dec 30, 2020 12.35 12.49 12.12 12.44 20,813 +0.09(+0.75%)
Dec 29, 2020 12.15 12.43 12.12 12.35 11,104 +0.23(+1.92%)
Dec 28, 2020 12.08 12.52 12.02 12.12 32,921 -0.01(-0.08%)
Dec 24, 2020 11.93 12.35 11.88 12.12 15,666 +0.13(+1.09%)
Dec 23, 2020 12.11 12.11 11.85 11.99 12,013 +0.00(+0.00%)
Dec 22, 2020 12.04 12.16 11.66 11.99 24,061 -0.13(-1.08%)
Dec 21, 2020 12.16 12.21 11.74 12.12 23,820 -0.08(-0.69%)
Dec 18, 2020 12.20 12.35 12.12 12.21 26,718 +0.10(+0.85%)
Dec 17, 2020 12.19 12.24 12.02 12.11 57,045 -0.14(-1.14%)
Dec 16, 2020 12.14 12.35 12.06 12.25 24,628 +0.23(+1.94%)
Dec 15, 2020 11.80 12.14 11.80 12.01 31,827 +0.12(+1.02%)
Dec 14, 2020 11.77 12.09 11.47 11.89 54,871 +0.12(+1.03%)
Dec 11, 2020 11.79 11.86 11.46 11.77 33,800 +0.05(+0.40%)
Dec 10, 2020 11.60 11.92 11.51 11.72 20,999 -0.25(-2.10%)
Dec 09, 2020 11.81 11.98 11.45 11.98 58,419 +0.22(+1.90%)
Dec 08, 2020 11.98 12.05 11.73 11.75 25,337 -0.34(-2.85%)
Dec 07, 2020 12.30 12.32 11.68 12.10 52,994 -0.14(-1.14%)
Dec 04, 2020 11.64 12.39 11.46 12.24 84,877 +0.73(+6.32%)
Dec 03, 2020 11.16 11.61 11.08 11.51 92,884 +0.28(+2.49%)
Dec 02, 2020 11.28 11.60 11.07 11.23 50,563 -0.19(-1.63%)
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.