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 )

3.200 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 11.18 11.89 9.748 10.25 942,237 -0.84(-7.56%)
Dec 30, 2019 12.16 12.16 11.02 11.09 156,227 -1.03(-8.53%)
Dec 27, 2019 11.65 12.55 11.64 12.12 96,037 +0.49(+4.25%)
Dec 26, 2019 10.85 11.63 10.82 11.63 28,104 +0.83(+7.68%)
Dec 24, 2019 10.57 10.82 10.57 10.80 10,086 +0.21(+2.03%)
Dec 23, 2019 10.62 10.81 10.45 10.59 20,217 +0.19(+1.79%)
Dec 20, 2019 9.753 10.47 9.753 10.40 33,570 +0.69(+7.14%)
Dec 19, 2019 9.844 10.17 9.498 9.708 70,447 -0.22(-2.20%)
Dec 18, 2019 10.04 10.38 9.926 9.926 44,936 -0.13(-1.27%)
Dec 17, 2019 10.10 10.31 9.931 10.05 33,599 -0.06(-0.63%)
Dec 16, 2019 10.03 10.30 10.03 10.12 8,043 +0.03(+0.27%)
Dec 13, 2019 10.28 10.46 10.00 10.09 30,279 -0.12(-1.16%)
Dec 12, 2019 10.39 10.39 10.04 10.21 29,037 -0.16(-1.58%)
Dec 11, 2019 10.39 10.51 10.21 10.37 32,917 -0.02(-0.18%)
Dec 10, 2019 10.48 10.48 10.35 10.39 39,400 -0.11(-1.04%)
Dec 09, 2019 10.63 10.71 10.44 10.50 20,726 -0.12(-1.12%)
Dec 06, 2019 10.30 10.66 10.08 10.62 24,355 +0.65(+6.49%)
Dec 05, 2019 10.03 10.26 9.863 9.972 68,640 -0.13(-1.26%)
Dec 04, 2019 10.22 10.36 10.03 10.10 56,129 +0.07(+0.73%)
Dec 03, 2019 9.471 10.43 9.471 10.03 55,371 +0.55(+5.77%)
Dec 02, 2019 9.261 9.662 9.252 9.480 25,798 +0.26(+2.87%)
Nov 29, 2019 9.343 9.471 9.097 9.215 130,113 -0.26(-2.79%)
Nov 27, 2019 10.02 10.03 9.370 9.480 68,896 -0.54(-5.37%)
Nov 26, 2019 10.16 10.16 9.981 10.02 29,742 -0.17(-1.70%)
Nov 25, 2019 10.12 10.26 9.908 10.19 36,972 +0.08(+0.81%)
Nov 22, 2019 10.48 10.48 10.04 10.11 67,141 -0.13(-1.25%)
Nov 21, 2019 10.12 10.24 10.04 10.24 108,587 +0.12(+1.17%)
Nov 20, 2019 10.12 10.21 9.874 10.12 30,029 -0.19(-1.86%)
Nov 19, 2019 10.15 10.32 10.12 10.31 12,254 +0.18(+1.80%)
Nov 18, 2019 10.25 10.36 10.12 10.13 30,877 -0.13(-1.24%)
Nov 15, 2019 10.34 10.41 10.07 10.25 20,844 -0.20(-1.92%)
Nov 14, 2019 10.05 10.64 10.03 10.46 125,144 +0.18(+1.77%)
Nov 13, 2019 9.935 10.29 9.935 10.27 23,775 +0.24(+2.36%)
Nov 12, 2019 10.04 10.22 10.03 10.04 4,533 -0.45(-4.26%)
Nov 11, 2019 9.935 10.48 9.935 10.48 14,851 +0.46(+4.59%)
Nov 08, 2019 10.03 10.14 9.926 10.02 16,017 -0.03(-0.32%)
Nov 07, 2019 9.917 10.13 9.899 10.05 8,259 +0.25(+2.51%)
Nov 06, 2019 9.881 9.935 9.698 9.808 21,578 -0.18(-1.82%)
Nov 05, 2019 9.826 9.990 9.708 9.990 5,760 +0.08(+0.83%)
Nov 04, 2019 9.644 9.995 9.571 9.908 8,831 +0.31(+3.23%)
Nov 01, 2019 9.398 9.917 9.288 9.598 31,815 +0.29(+3.13%)
Oct 31, 2019 9.534 9.534 9.161 9.307 13,418 -0.03(-0.29%)
Oct 30, 2019 9.297 9.498 9.152 9.334 7,559 +0.04(+0.39%)
Oct 29, 2019 9.671 9.671 9.297 9.297 14,548 -0.37(-3.86%)
Oct 28, 2019 9.297 9.671 9.297 9.671 12,594 +0.47(+5.15%)
Oct 25, 2019 9.343 9.343 9.060 9.197 15,578 -0.15(-1.56%)
Oct 24, 2019 9.343 9.379 9.088 9.343 24,139 +0.26(+2.91%)
Oct 23, 2019 9.434 9.443 9.079 9.079 18,622 -0.36(-3.77%)
Oct 22, 2019 9.480 9.571 9.434 9.434 5,895 +0.09(+0.98%)
Oct 21, 2019 9.279 9.571 9.279 9.343 10,111 +0.08(+0.89%)
Oct 18, 2019 9.589 9.589 9.197 9.261 20,515 -0.45(-4.60%)
Oct 17, 2019 9.288 9.753 9.288 9.708 22,047 +0.46(+4.93%)
Oct 16, 2019 10.04 10.04 9.097 9.252 49,378 -0.73(-7.31%)
Oct 15, 2019 9.525 9.981 9.525 9.981 13,270 +0.58(+6.21%)
Oct 14, 2019 9.398 9.644 9.398 9.398 2,023 +0.03(+0.29%)
Oct 11, 2019 9.352 9.708 9.334 9.370 40,811 +0.03(+0.29%)
Oct 10, 2019 9.644 9.644 9.206 9.343 76,598 -0.13(-1.35%)
Oct 09, 2019 9.234 9.544 9.234 9.471 10,752 +0.28(+3.08%)
Oct 08, 2019 9.343 9.507 9.188 9.188 10,589 -0.23(-2.42%)
Oct 07, 2019 9.471 9.616 9.389 9.416 2,400 -0.04(-0.39%)
Oct 04, 2019 9.288 9.735 9.288 9.452 20,295 +0.11(+1.17%)
Oct 03, 2019 9.079 9.343 8.550 9.343 52,644 +0.37(+4.17%)
Oct 02, 2019 9.179 9.416 8.896 8.969 24,242 -0.40(-4.28%)
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.