Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.960 5.360 4.960 5.180 8,513 +0.15(+2.98%)
Jun 29, 2023 5.270 5.270 4.900 5.030 10,845 -0.24(-4.55%)
Jun 28, 2023 4.880 5.350 4.810 5.270 11,884 +0.30(+6.04%)
Jun 27, 2023 5.340 5.340 4.890 4.970 10,796 -0.46(-8.47%)
Jun 26, 2023 5.340 5.730 5.340 5.430 19,577 +0.09(+1.69%)
Jun 23, 2023 5.190 5.400 5.102 5.340 22,452 +0.15(+2.89%)
Jun 22, 2023 4.740 5.290 4.740 5.190 41,422 +0.32(+6.57%)
Jun 21, 2023 4.690 4.870 4.655 4.870 8,532 +0.17(+3.62%)
Jun 20, 2023 4.470 4.700 4.412 4.700 28,518 +0.26(+5.86%)
Jun 16, 2023 4.440 4.485 4.370 4.440 11,239 +0.10(+2.39%)
Jun 15, 2023 4.280 4.380 4.270 4.336 3,505 -0.11(-2.56%)
May 08, 2023 4.350 4.468 4.350 4.450 12,002 +0.10(+2.30%)
May 05, 2023 4.460 4.460 4.350 4.350 6,739 -0.06(-1.36%)
May 04, 2023 4.520 4.530 4.410 4.410 5,927 +0.01(+0.23%)
May 03, 2023 4.410 4.480 4.370 4.400 4,407 +0.06(+1.38%)
May 02, 2023 4.420 4.460 4.340 4.340 5,371 -0.06(-1.36%)
May 01, 2023 4.380 4.480 4.380 4.400 3,854 +0.02(+0.46%)
Apr 28, 2023 4.340 4.380 4.300 4.380 5,324 +0.15(+3.55%)
Apr 27, 2023 4.380 4.380 4.230 4.230 13,738 -0.21(-4.73%)
Apr 26, 2023 4.470 4.500 4.390 4.440 4,381 +0.11(+2.54%)
Apr 25, 2023 4.260 4.464 4.260 4.330 17,412 -0.06(-1.37%)
Apr 24, 2023 4.460 4.510 4.318 4.390 18,774 -0.14(-3.09%)
Apr 21, 2023 4.500 4.590 4.420 4.530 12,238 +0.00(+0.00%)
Apr 20, 2023 4.520 4.560 4.400 4.530 18,458 +0.01(+0.22%)
Apr 19, 2023 4.570 4.570 4.520 4.520 4,563 -0.05(-1.09%)
Apr 18, 2023 4.580 4.655 4.550 4.570 13,072 +0.02(+0.44%)
Apr 17, 2023 4.540 4.650 4.520 4.550 15,498 -0.02(-0.44%)
Apr 14, 2023 4.510 4.600 4.510 4.570 7,676 +0.02(+0.44%)
Apr 13, 2023 4.640 4.680 4.550 4.550 10,315 +0.00(+0.00%)
Apr 12, 2023 4.660 4.700 4.520 4.550 12,214 -0.18(-3.81%)
Apr 11, 2023 4.540 4.784 4.510 4.730 12,115 +0.25(+5.58%)
Apr 10, 2023 4.460 4.620 4.460 4.480 5,886 -0.02(-0.44%)
Apr 06, 2023 4.510 4.630 4.450 4.500 12,941 +0.03(+0.67%)
Apr 05, 2023 4.520 4.520 4.370 4.470 10,703 -0.05(-1.11%)
Apr 04, 2023 4.650 4.650 4.470 4.520 12,062 -0.05(-1.09%)
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.