Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.110 +0.050 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.80 16.93 15.80 16.08 78,806 -0.01(-0.06%)
Jun 28, 2018 15.72 16.60 15.16 16.08 145,269 +0.02(+0.11%)
Jun 27, 2018 17.78 17.78 16.04 16.07 99,685 -1.69(-9.51%)
Jun 26, 2018 16.44 18.02 16.25 17.75 87,940 +1.40(+8.59%)
Jun 25, 2018 16.59 16.69 16.16 16.35 108,521 -0.37(-2.23%)
Jun 22, 2018 17.86 18.00 16.61 16.72 114,935 -1.32(-7.29%)
Jun 21, 2018 18.88 19.03 17.20 18.04 150,947 -0.79(-4.20%)
Jun 20, 2018 18.48 18.98 18.23 18.83 195,681 +0.63(+3.47%)
Jun 19, 2018 17.70 18.37 16.44 18.20 236,860 +0.34(+1.89%)
Jun 18, 2018 16.01 18.15 16.00 17.86 448,069 +1.85(+11.54%)
Jun 15, 2018 19.38 15.79 16.01 628,452 -3.37(-17.38%)
Jun 14, 2018 19.05 19.97 19.05 19.38 221,849 +0.19(+0.97%)
Jun 13, 2018 21.51 21.60 18.27 19.19 342,597 -2.41(-11.15%)
Jun 12, 2018 20.99 22.30 20.94 21.60 294,892 +0.51(+2.40%)
Jun 11, 2018 19.99 21.67 19.99 21.10 284,105 +1.04(+5.18%)
Jun 08, 2018 19.44 20.20 19.42 20.06 116,216 +0.51(+2.59%)
Jun 07, 2018 19.69 20.70 19.36 19.55 406,685 -0.18(-0.90%)
Jun 06, 2018 20.34 19.73 380,265 +1.16(+6.27%)
Jun 05, 2018 18.39 19.47 17.83 18.56 352,601 +0.11(+0.58%)
Jun 04, 2018 18.74 18.74 16.68 18.46 452,638 -0.05(-0.29%)
Jun 01, 2018 17.15 18.80 16.66 18.51 909,081 +1.88(+11.27%)
May 31, 2018 16.00 17.00 15.83 16.64 694,663 +0.62(+3.88%)
May 30, 2018 15.14 16.21 15.05 16.01 347,380 +0.88(+5.81%)
May 29, 2018 15.16 15.19 14.79 15.13 317,921 +0.00(+0.00%)
May 25, 2018 15.13 15.13 15.13 0 +0.26(+1.73%)
May 24, 2018 15.00 15.37 14.72 14.88 351,117 -0.23(-1.53%)
May 23, 2018 15.28 15.37 15.00 15.11 242,418 -0.22(-1.45%)
May 22, 2018 15.42 15.82 15.12 15.33 231,892 +0.12(+0.82%)
May 21, 2018 14.57 15.88 14.57 15.20 421,715 +0.69(+4.78%)
May 18, 2018 13.99 14.66 13.93 14.51 380,633 +0.76(+5.49%)
May 17, 2018 13.02 14.04 12.79 13.76 1,164,429 +0.99(+7.72%)
May 16, 2018 11.96 13.05 11.76 12.77 448,439 +0.74(+6.13%)
May 15, 2018 11.78 12.17 11.78 12.03 187,860 +0.28(+2.34%)
May 14, 2018 11.95 12.09 11.61 11.76 242,268 -0.23(-1.93%)
May 11, 2018 11.59 12.13 11.55 11.99 76,088 +0.43(+3.69%)
May 10, 2018 11.83 11.95 11.30 11.56 109,033 -0.21(-1.81%)
May 09, 2018 10.99 11.77 10.72 11.77 167,749 +1.01(+9.41%)
May 08, 2018 10.57 10.86 10.53 10.76 273,598 +0.22(+2.11%)
May 07, 2018 10.35 10.60 10.17 10.54 149,009 +0.30(+2.95%)
May 04, 2018 9.802 10.37 9.775 10.24 142,456 +0.45(+4.63%)
May 03, 2018 9.819 9.926 9.775 9.784 137,497 -0.04(-0.36%)
May 02, 2018 9.988 9.997 9.785 9.819 51,161 -0.36(-3.49%)
May 01, 2018 9.846 10.17 9.846 10.17 25,148 +0.40(+4.09%)
Apr 30, 2018 10.17 10.17 9.730 9.775 210,002 -0.40(-3.93%)
Apr 27, 2018 9.884 10.22 9.829 10.17 12,897 +0.12(+1.15%)
Apr 26, 2018 10.67 10.82 9.739 10.06 507,287 -0.69(-6.45%)
Apr 25, 2018 10.13 10.75 9.970 10.75 63,254 +0.55(+5.40%)
Apr 24, 2018 9.766 10.31 9.730 10.20 314,556 +0.51(+5.23%)
Apr 23, 2018 9.615 10.27 9.615 9.695 296,122 +0.09(+0.93%)
Apr 20, 2018 10.58 10.58 9.597 9.606 116,281 -0.98(-9.24%)
Apr 19, 2018 10.58 10.74 10.55 10.58 45,139 -0.05(-0.50%)
Apr 18, 2018 10.96 11.06 10.35 10.64 57,952 -0.31(-2.84%)
Apr 17, 2018 9.668 11.06 9.668 10.95 97,540 +1.19(+12.20%)
Apr 16, 2018 9.713 10.53 9.628 9.757 141,255 -0.04(-0.36%)
Apr 13, 2018 9.979 10.02 9.553 9.793 371,029 -0.33(-3.25%)
Apr 12, 2018 10.57 10.61 9.997 10.12 189,409 -0.52(-4.85%)
Apr 11, 2018 10.58 10.81 10.42 10.64 202,940 -0.04(-0.33%)
Apr 10, 2018 11.09 11.09 10.56 10.67 214,460 -0.24(-2.20%)
Apr 09, 2018 11.27 11.27 10.50 10.91 242,454 -0.36(-3.15%)
Apr 06, 2018 11.10 11.29 10.89 11.27 169,913 +0.10(+0.87%)
Apr 05, 2018 11.46 11.60 11.11 11.17 279,355 -0.29(-2.56%)
Apr 04, 2018 11.41 11.55 11.27 11.46 173,892 -0.04(-0.39%)
Apr 03, 2018 11.46 11.55 11.34 11.51 156,963 +0.04(+0.31%)
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.