Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.240 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.150	4.150	3.800	3.930	15,204	-0.05(-1.26%)
Jul 28, 2022	3.970	4.110	3.970	3.980	9,533	-0.03(-0.75%)
Jul 27, 2022	4.060	4.140	3.950	4.010	16,873	+0.03(+0.75%)
Jul 26, 2022	4.000	4.040	3.930	3.980	7,107	-0.07(-1.73%)
Jul 25, 2022	4.150	4.150	3.990	4.050	22,038	+0.07(+1.76%)
Jul 22, 2022	4.000	4.140	3.980	3.980	25,441	-0.08(-1.97%)
Jul 21, 2022	4.140	4.140	4.020	4.060	22,464	-0.04(-0.98%)
Jul 20, 2022	4.090	4.150	4.030	4.100	4,335	+0.04(+0.99%)
Jul 19, 2022	4.040	4.120	3.960	4.060	14,038	-0.01(-0.25%)
Jul 18, 2022	4.010	4.120	3.960	4.070	22,056	+0.03(+0.74%)
Jul 15, 2022	4.000	4.080	3.960	4.040	4,571	+0.09(+2.28%)
Jul 14, 2022	3.780	4.030	3.780	3.950	5,186	-0.02(-0.50%)
Jul 13, 2022	3.950	3.980	3.910	3.970	6,578	+0.05(+1.28%)
Jul 12, 2022	3.920	4.120	3.900	3.920	13,205	+0.06(+1.55%)
Jul 11, 2022	3.910	4.118	3.700	3.860	29,057	-0.17(-4.22%)
Jul 08, 2022	4.000	4.230	3.900	4.030	51,244	+0.02(+0.50%)
Jul 07, 2022	3.870	4.050	3.870	4.010	30,271	+0.11(+2.82%)
Jul 06, 2022	3.930	3.960	3.730	3.900	7,441	+0.02(+0.52%)
Jul 05, 2022	3.900	4.030	3.870	3.880	15,671	-0.09(-2.27%)

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.