Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.130 +0.070 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.02	12.76	11.38	12.37	670,436	+1.44(+13.13%)
May 28, 2020	11.18	11.26	10.86	10.93	81,111	-0.27(-2.41%)
May 27, 2020	11.14	11.28	11.04	11.20	93,975	+0.22(+2.04%)
May 26, 2020	11.02	11.18	10.88	10.98	71,668	+0.22(+2.08%)
May 22, 2020	11.02	11.06	10.59	10.75	63,845	-0.35(-3.19%)
May 21, 2020	11.16	11.30	11.07	11.11	64,161	-0.06(-0.50%)
May 20, 2020	11.60	11.78	11.09	11.16	58,417	-0.37(-3.23%)
May 19, 2020	11.65	12.39	11.53	11.54	89,485	-0.05(-0.40%)
May 18, 2020	12.18	12.38	11.43	11.58	86,302	-0.60(-4.90%)
May 15, 2020	12.00	12.57	11.98	12.18	93,783	-0.07(-0.53%)
May 14, 2020	11.69	12.30	11.42	12.25	85,494	+0.33(+2.74%)
May 13, 2020	11.59	11.98	11.42	11.92	63,168	+0.33(+2.81%)
May 12, 2020	12.03	12.18	11.57	11.59	95,874	-0.34(-2.89%)
May 11, 2020	11.84	12.12	11.49	11.94	70,744	-0.18(-1.46%)
May 08, 2020	11.83	12.58	11.74	12.12	139,817	+0.29(+2.44%)
May 07, 2020	11.84	11.84	11.53	11.83	64,053	+0.12(+1.03%)
May 06, 2020	11.69	11.84	11.47	11.71	59,286	+0.06(+0.48%)
May 05, 2020	11.74	11.80	11.56	11.65	75,287	-0.09(-0.79%)
May 04, 2020	11.87	12.05	11.56	11.74	113,587	-0.02(-0.16%)

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.