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 (%)
May 28, 2021 13.70 14.07 13.54 13.81 186,904 +0.11(+0.82%)
May 27, 2021 13.51 14.00 13.44 13.70 236,006 +0.22(+1.66%)
May 26, 2021 12.78 13.79 12.77 13.48 228,177 +0.70(+5.47%)
May 25, 2021 12.42 12.93 12.42 12.78 174,877 +0.34(+2.70%)
May 24, 2021 12.49 13.05 12.30 12.44 235,209 -0.06(-0.45%)
May 21, 2021 12.38 12.95 12.12 12.50 253,270 +0.15(+1.21%)
May 20, 2021 12.17 12.44 12.11 12.35 194,872 +0.07(+0.61%)
May 19, 2021 12.16 12.35 12.07 12.27 177,262 +0.01(+0.08%)
May 18, 2021 12.23 12.32 12.05 12.26 175,219 +0.08(+0.69%)
May 17, 2021 12.12 12.32 12.07 12.18 139,292 -0.02(-0.15%)
May 14, 2021 12.28 12.35 12.07 12.20 155,233 -0.10(-0.83%)
May 13, 2021 12.21 12.38 12.19 12.30 181,593 +0.05(+0.38%)
May 12, 2021 12.21 12.34 12.13 12.25 163,448 -0.05(-0.38%)
May 11, 2021 12.15 12.35 12.15 12.30 152,677 -0.02(-0.15%)
May 10, 2021 12.35 12.35 12.16 12.32 113,925 -0.03(-0.23%)
May 07, 2021 12.15 12.35 12.15 12.35 82,620 +0.19(+1.53%)
May 06, 2021 12.34 12.37 12.08 12.16 119,029 -0.09(-0.76%)
May 05, 2021 12.32 12.48 12.25 12.25 109,382 -0.07(-0.60%)
May 04, 2021 12.31 12.43 12.07 12.33 90,140 -0.01(-0.08%)
May 03, 2021 11.93 12.39 11.75 12.34 67,040 +0.63(+5.41%)
Apr 30, 2021 11.98 12.25 11.71 11.71 40,668 -0.30(-2.48%)
Apr 29, 2021 12.39 12.39 12.00 12.00 49,836 -0.34(-2.79%)
Apr 28, 2021 12.25 12.39 12.08 12.35 22,412 +0.22(+1.85%)
Apr 27, 2021 12.17 12.39 11.99 12.12 23,153 +0.00(+0.00%)
Apr 26, 2021 12.22 12.35 11.94 12.12 42,373 -0.09(-0.76%)
Apr 23, 2021 12.24 12.29 12.22 12.22 3,219 -0.08(-0.68%)
Apr 22, 2021 12.26 12.30 12.24 12.30 17,044 +0.04(+0.30%)
Apr 21, 2021 12.08 12.35 12.08 12.26 16,849 -0.01(-0.08%)
Apr 20, 2021 12.20 12.28 12.03 12.27 21,290 +0.11(+0.92%)
Apr 19, 2021 12.07 12.25 11.95 12.16 19,944 +0.23(+1.95%)
Apr 16, 2021 11.98 12.30 11.84 11.93 9,979 -0.11(-0.93%)
Apr 15, 2021 12.15 12.27 12.04 12.04 144,619 -0.26(-2.12%)
Apr 14, 2021 12.11 12.33 12.07 12.30 51,551 +0.31(+2.56%)
Apr 13, 2021 12.12 12.25 11.87 11.99 18,618 -0.16(-1.30%)
Apr 12, 2021 12.04 12.15 11.84 12.15 10,148 +0.08(+0.70%)
Apr 09, 2021 12.12 12.17 12.02 12.07 8,584 +0.00(+0.00%)
Apr 08, 2021 12.04 12.25 12.04 12.07 11,392 -0.13(-1.07%)
Apr 07, 2021 12.12 12.20 11.97 12.20 7,048 +0.08(+0.69%)
Apr 06, 2021 11.98 12.24 11.98 12.12 16,070 +0.09(+0.78%)
Apr 05, 2021 12.13 12.30 12.02 12.02 17,228 -0.28(-2.27%)
Apr 01, 2021 12.12 12.30 12.04 12.30 38,951 +0.05(+0.38%)
Mar 31, 2021 12.30 12.30 12.03 12.25 11,919 -0.05(-0.38%)
Mar 30, 2021 11.91 12.30 11.91 12.30 14,350 +0.02(+0.15%)
Mar 29, 2021 12.07 12.30 12.05 12.28 22,605 +0.10(+0.84%)
Mar 26, 2021 12.14 12.19 12.05 12.18 17,168 +0.21(+1.71%)
Mar 25, 2021 11.98 12.20 11.93 11.98 31,660 -0.14(-1.15%)
Mar 24, 2021 12.21 12.21 11.98 12.12 22,587 -0.09(-0.76%)
Mar 23, 2021 12.12 12.21 12.05 12.21 29,722 +0.09(+0.77%)
Mar 22, 2021 12.26 12.26 12.00 12.12 11,398 -0.19(-1.52%)
Mar 19, 2021 12.30 12.30 12.06 12.30 7,082 +0.00(+0.00%)
Mar 18, 2021 12.21 12.30 12.12 12.30 9,525 +0.08(+0.69%)
Mar 17, 2021 12.24 12.30 12.12 12.22 16,168 -0.04(-0.30%)
Mar 16, 2021 12.28 12.28 12.16 12.25 4,121 +0.01(+0.08%)
Mar 15, 2021 12.29 12.30 12.12 12.25 16,876 +0.02(+0.15%)
Mar 12, 2021 12.06 12.23 11.93 12.23 12,018 +0.02(+0.15%)
Mar 11, 2021 12.10 12.23 11.93 12.21 19,040 +0.09(+0.77%)
Mar 10, 2021 12.17 12.18 11.95 12.12 15,919 +0.00(+0.00%)
Mar 09, 2021 12.30 12.30 11.95 12.12 22,165 -0.19(-1.52%)
Mar 08, 2021 12.11 12.30 12.03 12.30 9,618 +0.14(+1.15%)
Mar 05, 2021 12.08 12.16 11.93 12.16 14,378 +0.01(+0.08%)
Mar 04, 2021 12.30 12.30 11.93 12.15 40,486 -0.15(-1.21%)
Mar 03, 2021 12.58 12.58 12.17 12.30 21,271 -0.36(-2.87%)
Mar 02, 2021 12.25 12.81 12.25 12.66 36,512 +0.48(+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.