Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

4.220 +0.090 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 4.380 4.480 4.380 4.400 3,854 +0.02(+0.46%)
Apr 28, 2023 4.340 4.380 4.300 4.380 5,324 +0.15(+3.55%)
Apr 27, 2023 4.380 4.380 4.230 4.230 13,738 -0.21(-4.73%)
Apr 26, 2023 4.470 4.500 4.390 4.440 4,381 +0.11(+2.54%)
Apr 25, 2023 4.260 4.464 4.260 4.330 17,412 -0.06(-1.37%)
Apr 24, 2023 4.460 4.510 4.318 4.390 18,774 -0.14(-3.09%)
Apr 21, 2023 4.500 4.590 4.420 4.530 12,238 +0.00(+0.00%)
Apr 20, 2023 4.520 4.560 4.400 4.530 18,458 +0.01(+0.22%)
Apr 19, 2023 4.570 4.570 4.520 4.520 4,563 -0.05(-1.09%)
Apr 18, 2023 4.580 4.655 4.550 4.570 13,072 +0.02(+0.44%)
Apr 17, 2023 4.540 4.650 4.520 4.550 15,498 -0.02(-0.44%)
Apr 14, 2023 4.510 4.600 4.510 4.570 7,676 +0.02(+0.44%)
Apr 13, 2023 4.640 4.680 4.550 4.550 10,315 +0.00(+0.00%)
Apr 12, 2023 4.660 4.700 4.520 4.550 12,214 -0.18(-3.81%)
Apr 11, 2023 4.540 4.784 4.510 4.730 12,115 +0.25(+5.58%)
Apr 10, 2023 4.460 4.620 4.460 4.480 5,886 -0.02(-0.44%)
Apr 06, 2023 4.510 4.630 4.450 4.500 12,941 +0.03(+0.67%)
Apr 05, 2023 4.520 4.520 4.370 4.470 10,703 -0.05(-1.11%)
Apr 04, 2023 4.650 4.650 4.470 4.520 12,062 -0.05(-1.09%)
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.