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 )

3.100 +0.240 (+8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 6.700 6.700 6.050 6.370 45,637 -0.24(-3.63%)
Jul 28, 2023 5.930 6.780 5.900 6.610 41,772 +0.81(+13.97%)
Jul 27, 2023 5.700 5.930 5.550 5.800 20,802 +0.14(+2.47%)
Jul 26, 2023 5.400 5.660 5.360 5.660 21,138 +0.36(+6.79%)
Jul 25, 2023 5.340 5.400 5.270 5.300 6,096 +0.17(+3.31%)
Jul 24, 2023 5.200 5.289 5.100 5.130 11,547 -0.07(-1.25%)
Jul 21, 2023 5.320 5.385 5.110 5.195 15,029 -0.25(-4.50%)
Jul 20, 2023 5.330 5.480 5.270 5.440 2,967 -0.01(-0.18%)
Jul 19, 2023 5.200 5.470 5.200 5.450 18,358 +0.04(+0.74%)
Jul 18, 2023 5.310 5.670 5.310 5.410 11,370 +0.10(+1.89%)
Jul 17, 2023 5.430 5.425 5.100 5.310 22,441 -0.12(-2.21%)
Jul 14, 2023 5.350 5.610 5.220 5.430 4,717 +0.00(+0.00%)
Jul 13, 2023 5.470 5.470 5.320 5.430 4,049 -0.03(-0.55%)
Jul 12, 2023 5.450 5.500 5.200 5.460 8,644 +0.19(+3.61%)
Jul 11, 2023 5.420 5.500 5.200 5.270 13,763 -0.14(-2.59%)
Jul 10, 2023 5.300 5.470 5.300 5.410 8,582 +0.10(+1.88%)
Jul 07, 2023 5.340 5.500 5.310 5.310 3,274 -0.07(-1.30%)
Jul 06, 2023 5.360 5.420 5.300 5.380 6,515 -0.04(-0.74%)
Jul 05, 2023 5.360 5.500 5.320 5.420 5,432 +0.10(+1.88%)
Jul 03, 2023 5.220 5.320 5.210 5.320 7,348 +0.14(+2.70%)
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 +0.02(+0.38%)
Jun 14, 2023 4.160 4.320 4.160 4.320 3,883 +0.08(+1.89%)
Jun 13, 2023 4.230 4.250 4.230 4.240 4,006 -0.01(-0.24%)
Jun 12, 2023 4.290 4.322 4.250 4.250 3,443 -0.02(-0.47%)
Jun 09, 2023 4.280 4.340 4.250 4.270 4,967 -0.02(-0.47%)
Jun 08, 2023 4.250 4.318 4.250 4.290 4,129 +0.03(+0.67%)
Jun 07, 2023 4.279 4.310 4.260 4.261 1,989 -0.05(-1.13%)
Jun 06, 2023 4.240 4.320 4.240 4.310 14,105 +0.10(+2.37%)
Jun 05, 2023 4.290 4.300 4.190 4.210 3,381 -0.01(-0.24%)
Jun 02, 2023 4.180 4.280 4.170 4.220 7,170 +0.09(+2.18%)
Jun 01, 2023 4.130 4.220 4.130 4.130 4,935 +0.01(+0.24%)
May 31, 2023 4.200 4.210 4.120 4.120 4,323 -0.06(-1.44%)
May 30, 2023 4.240 4.240 4.170 4.180 11,641 +0.06(+1.46%)
May 26, 2023 4.170 4.180 4.040 4.120 11,273 +0.10(+2.49%)
May 25, 2023 4.310 4.479 4.020 4.020 18,250 -0.30(-6.94%)
May 24, 2023 4.350 4.350 4.260 4.320 12,047 -0.05(-1.14%)
May 23, 2023 4.360 4.440 4.350 4.370 3,226 -0.03(-0.68%)
May 22, 2023 4.450 4.450 4.360 4.400 11,276 -0.05(-1.12%)
May 19, 2023 4.380 4.450 4.380 4.450 1,384 +0.04(+0.91%)
May 18, 2023 4.300 4.475 4.300 4.410 2,677 -0.04(-0.90%)
May 17, 2023 4.330 4.450 4.330 4.450 1,399 +0.04(+0.91%)
May 16, 2023 4.460 4.480 4.400 4.410 7,650 -0.10(-2.22%)
May 15, 2023 4.370 4.510 4.200 4.510 11,752 +0.13(+2.97%)
May 12, 2023 4.350 4.480 4.321 4.380 9,930 -0.06(-1.35%)
May 11, 2023 4.480 4.480 4.400 4.440 2,410 -0.01(-0.22%)
May 10, 2023 4.380 4.460 4.330 4.450 6,301 +0.07(+1.60%)
May 09, 2023 4.400 4.480 4.380 4.380 4,741 -0.07(-1.57%)
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%)
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.