Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.068 +0.008 (+0.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.300 4.300 4.080 4.130 39,402 -0.15(-3.50%)
Jan 30, 2023 4.380 4.380 4.052 4.280 88,323 -0.19(-4.25%)
Jan 27, 2023 4.310 4.790 4.310 4.470 48,749 +0.07(+1.59%)
Jan 26, 2023 4.250 4.500 4.250 4.400 37,155 +0.08(+1.92%)
Jan 25, 2023 4.180 4.320 4.180 4.317 6,540 +0.05(+1.10%)
Jan 24, 2023 4.610 4.650 3.955 4.270 46,380 -0.38(-8.17%)
Jan 23, 2023 4.100 4.699 4.100 4.650 27,201 +0.50(+12.05%)
Jan 20, 2023 4.230 4.230 4.060 4.150 14,417 +0.12(+2.98%)
Jan 19, 2023 3.780 4.220 3.780 4.030 30,577 -0.02(-0.49%)
Jan 18, 2023 4.050 4.182 4.030 4.050 7,472 +0.00(+0.00%)
Jan 17, 2023 3.940 4.050 3.870 4.050 9,995 +0.14(+3.58%)
Jan 13, 2023 3.710 3.930 3.710 3.910 101,546 +0.08(+2.09%)
Jan 12, 2023 3.810 3.910 3.770 3.830 16,251 -0.04(-1.03%)
Jan 11, 2023 3.890 3.913 3.810 3.870 21,500 +0.04(+1.04%)
Jan 10, 2023 3.870 3.910 3.810 3.830 15,556 -0.05(-1.29%)
Jan 09, 2023 3.820 3.910 3.770 3.880 26,954 +0.08(+2.11%)
Jan 06, 2023 3.770 3.850 3.650 3.800 20,704 +0.08(+2.15%)
Jan 05, 2023 3.580 3.820 3.520 3.720 39,881 +0.10(+2.76%)
Jan 04, 2023 3.630 3.680 3.490 3.620 97,353 +0.16(+4.62%)
Jan 03, 2023 3.660 3.707 3.372 3.460 55,505 -0.25(-6.74%)
Dec 30, 2022 3.670 3.775 3.610 3.710 30,988 -0.11(-2.88%)
Dec 29, 2022 3.840 3.970 3.750 3.820 31,264 +0.11(+2.96%)
Dec 28, 2022 3.610 3.900 3.610 3.710 42,306 -0.21(-5.36%)
Dec 27, 2022 3.990 4.000 3.800 3.920 53,235 +0.06(+1.55%)
Dec 23, 2022 3.900 4.050 3.800 3.860 37,966 +0.01(+0.26%)
Dec 22, 2022 3.620 3.860 3.620 3.850 15,061 +0.15(+4.05%)
Dec 21, 2022 3.520 3.700 3.520 3.700 10,605 +0.18(+5.11%)
Dec 20, 2022 3.470 3.560 3.400 3.520 6,494 -0.02(-0.56%)
Dec 19, 2022 3.570 3.570 3.390 3.540 10,225 -0.14(-3.69%)
Dec 16, 2022 3.640 3.760 3.580 3.675 6,316 +0.07(+1.81%)
Dec 15, 2022 3.730 3.800 3.610 3.610 14,994 -0.13(-3.48%)
Dec 14, 2022 3.720 3.810 3.720 3.740 4,528 +0.03(+0.81%)
Dec 13, 2022 3.710 3.865 3.600 3.710 38,683 +0.18(+5.10%)
Dec 12, 2022 3.780 3.780 3.530 3.530 19,572 -0.20(-5.36%)
Dec 09, 2022 3.830 3.890 3.690 3.730 23,181 +0.07(+1.91%)
Dec 08, 2022 3.760 3.860 3.610 3.660 48,643 +0.13(+3.68%)
Dec 07, 2022 3.450 3.570 3.450 3.530 15,044 -0.04(-1.12%)
Dec 06, 2022 3.630 3.750 3.460 3.570 28,202 -0.04(-1.11%)
Dec 05, 2022 3.440 3.710 3.430 3.610 44,788 +0.35(+10.74%)
Dec 02, 2022 3.120 3.510 3.120 3.260 18,748 +0.06(+1.87%)
Dec 01, 2022 3.280 3.360 3.100 3.200 22,108 +0.09(+2.89%)
Nov 30, 2022 2.910 3.130 2.899 3.110 54,741 +0.40(+14.76%)
Nov 29, 2022 2.540 2.830 2.540 2.710 12,847 +0.14(+5.45%)
Nov 28, 2022 2.627 2.697 2.550 2.570 48,525 -0.15(-5.51%)
Nov 25, 2022 2.700 2.860 2.655 2.720 5,161 +0.02(+0.74%)
Nov 23, 2022 2.820 2.830 2.620 2.700 9,096 -0.08(-2.88%)
Nov 22, 2022 2.720 2.840 2.720 2.780 2,286 +0.00(+0.00%)
Nov 21, 2022 2.640 2.780 2.640 2.780 6,350 +0.06(+2.21%)
Nov 18, 2022 2.720 2.848 2.710 2.720 16,537 -0.07(-2.51%)
Nov 17, 2022 2.750 2.999 2.710 2.790 11,431 +0.04(+1.45%)
Nov 16, 2022 2.770 2.850 2.671 2.750 16,935 -0.08(-2.83%)
Nov 15, 2022 2.900 3.000 2.830 2.830 20,973 +0.08(+2.91%)
Nov 14, 2022 2.890 2.940 2.740 2.750 41,858 -0.12(-4.18%)
Nov 11, 2022 2.580 2.930 2.580 2.870 38,219 +0.32(+12.55%)
Nov 10, 2022 2.570 2.590 2.530 2.550 14,225 +0.07(+2.82%)
Nov 09, 2022 2.500 2.520 2.400 2.480 7,820 -0.03(-1.20%)
Nov 08, 2022 2.650 2.650 2.510 2.510 15,819 -0.09(-3.46%)
Nov 07, 2022 2.630 2.670 2.540 2.600 16,500 -0.05(-1.89%)
Nov 04, 2022 2.720 2.780 2.620 2.650 19,418 +0.03(+1.15%)
Nov 03, 2022 2.500 2.658 2.398 2.620 9,884 +0.11(+4.38%)
Nov 02, 2022 2.500 2.663 2.460 2.510 48,394 +0.05(+2.03%)
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.