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 (%)
Feb 28, 2023 3.890 4.280 3.890 3.900 63,606 -0.07(-1.76%)
Feb 27, 2023 3.900 4.050 3.900 3.970 24,424 +0.10(+2.58%)
Feb 24, 2023 3.880 4.030 3.856 3.870 46,285 +0.02(+0.52%)
Feb 23, 2023 4.010 4.010 3.800 3.850 48,741 -0.18(-4.47%)
Feb 22, 2023 4.000 4.085 3.919 4.030 12,549 +0.13(+3.33%)
Feb 21, 2023 3.940 4.080 3.870 3.900 26,289 -0.10(-2.50%)
Feb 17, 2023 3.960 4.050 3.890 4.000 18,160 -0.08(-1.96%)
Feb 16, 2023 3.860 4.110 3.860 4.080 17,601 +0.10(+2.51%)
Feb 15, 2023 3.880 4.055 3.880 3.980 9,363 +0.01(+0.25%)
Feb 14, 2023 3.950 4.090 3.950 3.970 5,019 -0.10(-2.46%)
Feb 13, 2023 3.870 4.095 3.870 4.070 2,915 +0.21(+5.44%)
Feb 10, 2023 4.020 4.050 3.860 3.860 47,784 -0.19(-4.69%)
Feb 09, 2023 4.050 4.190 4.040 4.050 14,965 +0.03(+0.75%)
Feb 08, 2023 4.010 4.150 4.010 4.020 8,579 -0.06(-1.47%)
Feb 07, 2023 4.120 4.230 4.030 4.080 27,256 +0.07(+1.75%)
Feb 06, 2023 4.120 4.170 4.000 4.010 30,714 -0.18(-4.30%)
Feb 03, 2023 4.160 4.280 4.160 4.190 22,016 -0.15(-3.46%)
Feb 02, 2023 4.230 4.380 4.140 4.340 83,805 +0.07(+1.64%)
Feb 01, 2023 4.100 4.500 4.100 4.270 40,808 +0.14(+3.39%)
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%)
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.