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 )

3.100 +0.240 (+8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 4.230 4.390 4.200 4.290 33,892 +0.25(+6.19%)
May 27, 2022 4.110 4.230 4.010 4.040 18,704 -0.17(-4.04%)
May 26, 2022 4.090 4.350 3.980 4.210 23,032 -0.07(-1.64%)
May 25, 2022 3.940 4.280 3.900 4.280 9,000 +0.32(+8.08%)
May 24, 2022 4.030 4.140 3.960 3.960 7,374 -0.15(-3.65%)
May 23, 2022 4.060 4.110 3.990 4.110 5,969 +0.14(+3.53%)
May 20, 2022 3.980 4.150 3.790 3.970 24,947 -0.03(-0.75%)
May 19, 2022 3.950 4.080 3.950 4.000 10,385 +0.01(+0.25%)
May 18, 2022 3.920 4.040 3.770 3.990 17,708 -0.02(-0.50%)
May 17, 2022 4.060 4.149 3.930 4.010 14,402 +0.01(+0.25%)
May 16, 2022 4.000 4.080 4.000 4.000 12,464 +0.03(+0.76%)
May 13, 2022 3.880 4.149 3.760 3.970 29,780 +0.03(+0.76%)
May 12, 2022 4.190 4.190 3.920 3.940 17,172 -0.09(-2.23%)
May 11, 2022 3.785 4.090 3.750 4.030 38,567 +0.26(+6.90%)
May 10, 2022 3.530 3.870 3.395 3.770 26,747 +0.48(+14.59%)
May 09, 2022 3.640 3.640 3.270 3.290 29,107 -0.49(-12.96%)
May 06, 2022 3.960 3.960 3.700 3.780 20,474 -0.14(-3.57%)
May 05, 2022 3.950 4.040 3.850 3.920 26,099 -0.06(-1.51%)
May 04, 2022 4.010 4.210 3.905 3.980 36,350 -0.17(-4.10%)
May 03, 2022 4.410 4.470 4.070 4.150 24,948 -0.06(-1.43%)
May 02, 2022 4.110 4.240 4.110 4.210 3,181 +0.11(+2.68%)
Apr 29, 2022 4.590 4.686 4.100 4.100 8,853 -0.45(-9.89%)
Apr 28, 2022 4.150 4.560 4.051 4.550 37,932 +0.53(+13.18%)
Apr 27, 2022 3.990 4.560 3.870 4.020 65,204 +0.12(+3.08%)
Apr 26, 2022 3.980 4.020 3.850 3.900 11,429 -0.19(-4.65%)
Apr 25, 2022 4.050 4.120 3.950 4.090 31,100 +0.00(+0.00%)
Apr 22, 2022 4.080 4.220 3.958 4.090 21,032 -0.09(-2.15%)
Apr 21, 2022 4.580 4.580 4.160 4.180 40,031 -0.33(-7.32%)
Apr 20, 2022 4.732 4.732 4.450 4.510 25,652 -0.24(-5.05%)
Apr 19, 2022 4.820 4.924 4.550 4.750 107,320 -0.19(-3.85%)
Apr 18, 2022 5.240 5.335 4.710 4.940 256,244 -0.18(-3.52%)
Apr 14, 2022 5.310 5.410 4.870 5.120 293,419 +0.11(+2.20%)
Apr 13, 2022 4.750 5.010 4.750 5.010 4,292 +0.05(+1.01%)
Apr 12, 2022 5.000 5.030 4.900 4.960 68,714 +0.21(+4.42%)
Apr 11, 2022 4.800 5.060 4.740 4.750 30,525 -0.10(-2.06%)
Apr 08, 2022 4.930 5.060 4.800 4.850 3,978 -0.05(-1.02%)
Apr 07, 2022 4.950 4.987 4.750 4.900 29,003 -0.01(-0.20%)
Apr 06, 2022 5.090 5.085 4.840 4.910 21,670 -0.18(-3.54%)
Apr 05, 2022 5.200 5.240 5.030 5.090 15,904 -0.09(-1.74%)
Apr 04, 2022 5.210 5.250 5.130 5.180 53,244 +0.05(+0.97%)
Apr 01, 2022 5.410 5.490 5.130 5.130 32,587 +0.11(+2.19%)
Mar 31, 2022 5.180 5.321 5.000 5.020 79,118 -0.33(-6.17%)
Mar 30, 2022 5.280 5.400 5.200 5.350 32,453 -0.04(-0.74%)
Mar 29, 2022 5.240 5.430 5.240 5.390 36,072 +0.21(+4.05%)
Mar 28, 2022 5.170 5.360 5.000 5.180 13,070 -0.09(-1.71%)
Mar 25, 2022 5.380 5.520 5.170 5.270 14,063 -0.25(-4.53%)
Mar 24, 2022 5.370 5.600 5.370 5.520 15,549 +0.29(+5.54%)
Mar 23, 2022 5.150 5.377 5.130 5.230 29,129 -0.11(-2.06%)
Mar 22, 2022 5.340 5.500 5.310 5.340 29,964 +0.10(+1.91%)
Mar 21, 2022 5.450 5.480 5.110 5.240 23,167 -0.11(-2.06%)
Mar 18, 2022 5.510 5.660 5.350 5.350 30,426 -0.17(-3.08%)
Mar 17, 2022 5.500 5.590 5.450 5.520 7,854 -0.01(-0.18%)
Mar 16, 2022 5.290 5.900 5.290 5.530 104,431 +0.63(+12.86%)
Mar 15, 2022 4.890 4.930 4.690 4.900 43,091 +0.03(+0.62%)
Mar 14, 2022 4.900 4.990 4.640 4.870 37,837 -0.23(-4.51%)
Mar 11, 2022 5.550 5.550 5.090 5.100 15,769 -0.31(-5.73%)
Mar 10, 2022 5.400 5.580 5.282 5.410 23,633 -0.21(-3.74%)
Mar 09, 2022 5.310 5.820 5.310 5.620 28,484 +0.34(+6.44%)
Mar 08, 2022 5.200 5.460 5.165 5.280 22,146 +0.04(+0.76%)
Mar 07, 2022 5.260 5.290 5.160 5.240 33,407 -0.09(-1.69%)
Mar 04, 2022 5.460 5.500 5.200 5.330 34,194 -0.25(-4.48%)
Mar 03, 2022 5.601 5.697 5.460 5.580 7,396 +0.00(+0.00%)
Mar 02, 2022 5.490 5.670 5.419 5.580 22,844 +0.07(+1.27%)
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.