Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.300 -0.050 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.470	4.530	4.360	4.360	22,110	-0.09(-2.02%)
Sep 28, 2023	4.560	4.580	4.450	4.450	21,987	-0.06(-1.33%)
Sep 27, 2023	4.543	4.543	4.450	4.510	3,321	+0.03(+0.67%)
Sep 26, 2023	4.410	4.550	4.410	4.480	10,176	-0.02(-0.44%)
Sep 25, 2023	4.400	4.500	4.500	4.500	7,041	+0.02(+0.45%)
Sep 22, 2023	4.311	4.530	4.311	4.480	39,494	+0.10(+2.28%)
Sep 21, 2023	4.310	4.580	4.300	4.380	49,508	+0.08(+1.86%)
Sep 20, 2023	4.290	4.420	4.270	4.300	73,046	+0.02(+0.47%)
Sep 19, 2023	4.300	4.351	4.200	4.280	19,148	-0.07(-1.61%)
Sep 18, 2023	4.390	4.460	4.230	4.350	38,520	+0.13(+3.08%)
Sep 15, 2023	4.030	4.220	4.030	4.220	3,068	+0.22(+5.50%)
Sep 14, 2023	4.260	4.260	4.000	4.000	30,840	-0.15(-3.61%)
Sep 13, 2023	4.400	4.500	4.135	4.150	26,230	-0.34(-7.57%)
Sep 12, 2023	4.550	5.050	4.410	4.490	38,608	-0.06(-1.32%)
Sep 11, 2023	4.990	4.990	4.550	4.550	49,883	-0.45(-9.00%)
Sep 08, 2023	5.180	5.185	5.000	5.000	13,937	-0.10(-1.96%)
Sep 07, 2023	5.250	5.293	5.100	5.100	16,565	-0.15(-2.86%)
Sep 06, 2023	5.200	5.410	5.200	5.250	31,726	+0.02(+0.38%)
Sep 05, 2023	5.400	5.400	5.230	5.230	8,793	-0.18(-3.33%)

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.