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 )

3.200 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 9.316 9.352 8.896 9.115 54,348 -0.06(-0.70%)
Sep 27, 2019 9.899 10.15 9.170 9.179 47,393 -0.74(-7.44%)
Sep 26, 2019 9.917 9.999 9.671 9.917 37,379 +0.02(+0.18%)
Sep 25, 2019 9.899 10.01 9.662 9.899 35,172 +0.01(+0.09%)
Sep 24, 2019 9.972 10.16 9.771 9.890 64,442 -0.15(-1.45%)
Sep 23, 2019 9.926 10.13 9.926 10.04 37,029 -0.03(-0.27%)
Sep 20, 2019 10.30 10.39 9.999 10.06 26,220 -0.19(-1.87%)
Sep 19, 2019 10.19 10.45 10.19 10.25 41,699 +0.06(+0.63%)
Sep 18, 2019 10.05 10.35 10.04 10.19 45,885 +0.13(+1.27%)
Sep 17, 2019 9.899 10.13 9.890 10.06 46,290 +0.11(+1.10%)
Sep 16, 2019 10.22 10.28 9.708 9.954 102,520 -0.30(-2.93%)
Sep 13, 2019 10.48 10.52 10.18 10.25 67,031 +0.00(+0.00%)
Sep 12, 2019 10.05 10.46 9.935 10.25 44,957 +0.21(+2.09%)
Sep 11, 2019 10.19 10.21 10.01 10.04 37,840 -0.04(-0.36%)
Sep 10, 2019 9.698 10.17 9.626 10.08 39,385 +0.49(+5.13%)
Sep 09, 2019 9.489 9.717 9.434 9.589 72,704 +0.10(+1.06%)
Sep 06, 2019 9.434 9.680 9.389 9.489 56,389 -0.06(-0.67%)
Sep 05, 2019 9.553 9.689 9.398 9.553 67,177 -0.02(-0.19%)
Sep 04, 2019 9.507 9.689 9.480 9.571 23,100 +0.18(+1.94%)
Sep 03, 2019 9.480 9.726 9.389 9.389 19,659 -0.03(-0.29%)
Aug 30, 2019 9.571 9.776 9.411 9.416 24,793 -0.11(-1.15%)
Aug 29, 2019 9.616 9.781 9.398 9.525 44,990 +0.00(+0.00%)
Aug 28, 2019 9.635 9.826 9.498 9.525 25,679 +0.04(+0.38%)
Aug 27, 2019 9.571 9.762 9.343 9.489 16,958 -0.09(-0.95%)
Aug 26, 2019 9.753 9.889 9.571 9.580 17,734 -0.08(-0.85%)
Aug 23, 2019 9.808 9.986 9.580 9.662 23,806 -0.34(-3.36%)
Aug 22, 2019 10.27 10.63 9.872 9.998 23,943 -0.48(-4.54%)
Aug 21, 2019 10.60 10.70 10.16 10.47 24,869 -0.09(-0.86%)
Aug 20, 2019 10.83 10.83 10.33 10.56 22,431 -0.17(-1.61%)
Aug 19, 2019 10.33 10.83 10.33 10.74 44,719 +0.74(+7.38%)
Aug 16, 2019 9.808 10.48 9.466 9.999 75,259 +0.66(+7.02%)
Aug 15, 2019 9.279 9.598 9.279 9.343 17,172 +0.06(+0.69%)
Aug 14, 2019 9.379 9.471 9.128 9.279 37,601 -0.36(-3.69%)
Aug 13, 2019 9.598 10.03 9.534 9.635 44,223 -0.07(-0.75%)
Aug 12, 2019 9.717 9.890 9.425 9.708 17,586 -0.01(-0.09%)
Aug 09, 2019 9.689 9.999 9.571 9.717 9,434 -0.01(-0.09%)
Aug 08, 2019 9.589 9.744 9.425 9.726 15,806 +0.21(+2.20%)
Aug 07, 2019 9.416 9.698 9.416 9.516 33,727 +0.04(+0.38%)
Aug 06, 2019 9.744 9.790 9.416 9.480 51,423 -0.09(-0.95%)
Aug 05, 2019 9.708 9.881 9.343 9.571 66,805 -0.24(-2.42%)
Aug 02, 2019 10.45 10.45 9.717 9.808 70,103 -0.54(-5.20%)
Aug 01, 2019 10.35 10.57 10.06 10.35 57,614 +0.00(+0.00%)
Jul 31, 2019 10.52 10.92 10.03 10.35 217,709 -0.14(-1.30%)
Jul 30, 2019 10.77 10.82 10.48 10.48 33,830 -0.14(-1.29%)
Jul 29, 2019 10.71 10.90 10.62 10.62 27,949 -0.07(-0.68%)
Jul 26, 2019 10.68 10.97 10.60 10.69 34,448 -0.14(-1.26%)
Jul 25, 2019 11.15 11.34 10.76 10.83 46,854 -0.36(-3.26%)
Jul 24, 2019 11.07 11.41 11.07 11.19 13,284 +0.15(+1.32%)
Jul 23, 2019 11.29 11.44 11.05 11.05 41,852 -0.07(-0.66%)
Jul 22, 2019 11.20 11.39 11.07 11.12 49,168 -0.17(-1.53%)
Jul 19, 2019 11.07 11.38 11.07 11.29 20,076 +0.21(+1.89%)
Jul 18, 2019 11.07 11.12 10.94 11.08 27,230 -0.05(-0.41%)
Jul 17, 2019 11.25 11.43 11.07 11.13 26,290 -0.33(-2.86%)
Jul 16, 2019 11.54 11.70 11.24 11.46 20,128 -0.04(-0.32%)
Jul 15, 2019 11.53 11.53 11.39 11.49 5,012 -0.03(-0.24%)
Jul 12, 2019 11.35 11.52 11.32 11.52 12,945 +0.18(+1.61%)
Jul 11, 2019 11.18 11.47 11.06 11.34 18,506 -0.18(-1.58%)
Jul 10, 2019 11.58 11.83 11.39 11.52 54,076 +0.05(+0.40%)
Jul 09, 2019 11.39 11.61 11.12 11.48 74,953 +0.04(+0.32%)
Jul 08, 2019 11.95 11.95 11.39 11.44 5,151 -0.51(-4.27%)
Jul 05, 2019 11.71 12.09 11.64 11.95 14,700 -0.12(-0.98%)
Jul 03, 2019 12.16 12.39 11.91 12.07 95,774 -0.10(-0.82%)
Jul 02, 2019 12.14 12.75 12.12 12.17 42,285 +0.00(+0.00%)
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.