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 )

3.300 -0.050 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2018 8.691 9.073 8.691 8.931 49,248 +0.31(+3.61%)
Oct 30, 2018 8.886 8.886 8.442 8.620 68,659 -0.25(-2.81%)
Oct 29, 2018 9.180 9.544 8.797 8.869 181,818 -0.20(-2.25%)
Oct 26, 2018 9.020 9.304 8.682 9.073 271,767 +0.19(+2.10%)
Oct 25, 2018 8.931 9.170 8.717 8.886 148,039 -0.02(-0.20%)
Oct 24, 2018 9.802 9.864 8.895 8.904 147,831 -1.01(-10.21%)
Oct 23, 2018 10.49 10.56 9.775 9.917 245,751 -0.75(-7.00%)
Oct 22, 2018 11.30 11.46 10.49 10.66 59,828 -0.51(-4.54%)
Oct 19, 2018 10.93 11.25 10.57 11.17 93,177 +0.24(+2.20%)
Oct 18, 2018 10.87 11.21 10.66 10.93 83,715 +0.06(+0.57%)
Oct 17, 2018 10.81 11.08 10.71 10.87 54,019 -0.15(-1.37%)
Oct 16, 2018 10.57 11.05 10.37 11.02 57,711 +0.57(+5.44%)
Oct 15, 2018 10.38 10.64 10.20 10.45 34,949 +0.02(+0.17%)
Oct 12, 2018 10.49 10.80 10.38 10.43 129,300 +0.08(+0.77%)
Oct 11, 2018 10.39 10.65 10.10 10.35 103,516 -0.05(-0.51%)
Oct 10, 2018 9.864 10.57 9.748 10.41 232,440 +0.54(+5.50%)
Oct 09, 2018 10.16 10.19 9.597 9.864 228,789 -0.35(-3.39%)
Oct 08, 2018 10.66 10.66 10.03 10.21 38,127 -0.45(-4.25%)
Oct 05, 2018 11.05 11.21 10.66 10.66 62,905 -0.49(-4.38%)
Oct 04, 2018 11.24 11.37 10.99 11.15 50,962 -0.13(-1.18%)
Oct 03, 2018 11.33 11.44 11.24 11.29 78,286 +0.04(+0.40%)
Oct 02, 2018 11.49 11.58 11.04 11.24 130,384 -0.34(-2.92%)
Oct 01, 2018 11.31 11.71 11.23 11.58 113,997 +0.29(+2.60%)
Sep 28, 2018 11.49 11.61 11.10 11.29 123,673 -0.22(-1.93%)
Sep 27, 2018 11.46 11.61 11.36 11.51 55,463 +0.05(+0.47%)
Sep 26, 2018 11.45 11.76 11.27 11.45 75,594 -0.10(-0.85%)
Sep 25, 2018 11.71 11.80 11.21 11.55 84,719 -0.19(-1.59%)
Sep 24, 2018 11.28 11.88 10.97 11.74 155,086 +0.18(+1.54%)
Sep 21, 2018 11.87 12.14 11.41 11.56 159,796 -0.44(-3.63%)
Sep 20, 2018 11.45 12.00 11.19 12.00 104,935 +0.57(+4.98%)
Sep 19, 2018 10.69 11.77 10.42 11.43 434,494 +1.12(+10.86%)
Sep 18, 2018 10.80 11.09 10.31 10.31 133,546 -0.62(-5.69%)
Sep 17, 2018 9.846 11.33 9.828 10.93 295,412 +1.08(+10.91%)
Sep 14, 2018 9.295 9.917 9.295 9.855 729,663 +0.52(+5.62%)
Sep 13, 2018 9.339 9.615 9.197 9.331 422,831 +0.00(+0.00%)
Sep 12, 2018 9.304 9.508 9.233 9.331 287,822 -0.04(-0.47%)
Sep 11, 2018 9.579 9.588 9.126 9.375 121,356 -0.17(-1.77%)
Sep 10, 2018 10.22 10.22 9.499 9.544 274,730 -0.50(-4.96%)
Sep 07, 2018 9.784 10.13 9.775 10.04 71,908 +0.02(+0.18%)
Sep 06, 2018 10.19 10.26 9.633 10.02 183,234 +0.13(+1.35%)
Sep 05, 2018 10.15 10.15 9.775 9.890 179,732 -0.28(-2.79%)
Sep 04, 2018 10.54 10.63 10.08 10.17 138,281 -0.49(-4.58%)
Aug 31, 2018 10.66 10.66 10.66 0 -0.34(-3.07%)
Aug 30, 2018 10.93 11.20 10.76 11.00 172,774 +0.09(+0.81%)
Aug 29, 2018 10.93 11.00 10.73 10.91 236,798 +0.17(+1.57%)
Aug 28, 2018 11.33 11.33 10.57 10.74 228,731 -0.61(-5.40%)
Aug 27, 2018 11.77 11.85 11.27 11.36 127,215 -0.19(-1.62%)
Aug 24, 2018 12.22 12.32 11.11 11.54 439,103 -0.67(-5.46%)
Aug 23, 2018 12.64 13.06 12.00 12.21 347,050 -0.36(-2.90%)
Aug 22, 2018 12.57 13.07 12.44 12.57 274,996 +0.03(+0.21%)
Aug 21, 2018 12.69 12.81 12.47 12.55 76,739 +0.03(+0.21%)
Aug 20, 2018 13.03 13.11 12.44 12.52 109,254 -0.43(-3.29%)
Aug 17, 2018 12.96 13.03 12.47 12.95 20,255 -0.07(-0.55%)
Aug 16, 2018 12.49 13.37 12.49 13.02 71,510 +0.46(+3.68%)
Aug 15, 2018 14.00 14.04 12.44 12.56 337,948 -1.64(-11.52%)
Aug 14, 2018 14.06 14.30 13.80 14.19 50,736 +0.12(+0.82%)
Aug 13, 2018 14.16 14.20 13.71 14.08 38,902 +0.12(+0.89%)
Aug 10, 2018 14.43 14.43 13.58 13.95 132,676 -0.39(-2.73%)
Aug 09, 2018 13.41 14.57 13.39 14.34 20,569 +0.87(+6.46%)
Aug 08, 2018 13.58 14.39 13.16 13.47 73,714 +0.13(+1.00%)
Aug 07, 2018 13.05 13.77 12.80 13.34 62,001 +0.33(+2.53%)
Aug 06, 2018 13.13 13.32 12.60 13.01 168,149 -0.32(-2.40%)
Aug 03, 2018 13.31 13.41 13.01 13.33 27,232 +0.00(+0.00%)
Aug 02, 2018 14.53 14.53 12.71 13.33 297,329 -1.48(-9.96%)
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.