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 (%)
Jun 30, 2023 4.960 5.360 4.960 5.180 8,513 +0.15(+2.98%)
Jun 29, 2023 5.270 5.270 4.900 5.030 10,845 -0.24(-4.55%)
Jun 28, 2023 4.880 5.350 4.810 5.270 11,884 +0.30(+6.04%)
Jun 27, 2023 5.340 5.340 4.890 4.970 10,796 -0.46(-8.47%)
Jun 26, 2023 5.340 5.730 5.340 5.430 19,577 +0.09(+1.69%)
Jun 23, 2023 5.190 5.400 5.102 5.340 22,452 +0.15(+2.89%)
Jun 22, 2023 4.740 5.290 4.740 5.190 41,422 +0.32(+6.57%)
Jun 21, 2023 4.690 4.870 4.655 4.870 8,532 +0.17(+3.62%)
Jun 20, 2023 4.470 4.700 4.412 4.700 28,518 +0.26(+5.86%)
Jun 16, 2023 4.440 4.485 4.370 4.440 11,239 +0.10(+2.39%)
Jun 15, 2023 4.280 4.380 4.270 4.336 3,505 -0.11(-2.56%)
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%)
Apr 03, 2023 4.550 4.658 4.420 4.570 10,935 +0.12(+2.70%)
Mar 31, 2023 4.550 4.570 4.440 4.450 5,574 -0.03(-0.67%)
Mar 30, 2023 4.640 4.720 4.410 4.480 15,500 -0.10(-2.18%)
Mar 29, 2023 4.460 4.630 4.410 4.580 13,510 +0.18(+4.09%)
Mar 28, 2023 4.460 4.460 4.360 4.400 14,553 +0.02(+0.46%)
Mar 27, 2023 4.330 4.417 4.270 4.380 4,828 +0.12(+2.82%)
Mar 24, 2023 4.340 4.430 4.260 4.260 6,188 -0.18(-4.05%)
Mar 23, 2023 4.420 4.450 4.320 4.440 12,359 +0.17(+3.98%)
Mar 22, 2023 4.350 4.450 4.270 4.270 22,571 +0.00(+0.00%)
Mar 21, 2023 4.100 4.470 4.100 4.270 53,767 +0.20(+4.91%)
Mar 20, 2023 4.000 4.230 4.000 4.070 42,235 -0.07(-1.69%)
Mar 17, 2023 4.230 4.230 4.100 4.140 13,645 -0.01(-0.24%)
Mar 16, 2023 4.080 4.170 4.070 4.150 8,799 +0.03(+0.73%)
Mar 15, 2023 4.220 4.240 4.080 4.120 27,683 -0.07(-1.67%)
Mar 14, 2023 4.120 4.190 4.040 4.190 16,669 +0.06(+1.45%)
Mar 13, 2023 4.000 4.140 4.000 4.130 50,877 +0.04(+0.98%)
Mar 10, 2023 4.180 4.180 4.020 4.090 17,879 -0.02(-0.49%)
Mar 09, 2023 4.160 4.220 4.040 4.110 34,852 -0.12(-2.84%)
Mar 08, 2023 4.150 4.230 4.090 4.230 8,954 +0.10(+2.42%)
Mar 07, 2023 4.120 4.270 4.000 4.130 50,067 -0.07(-1.67%)
Mar 06, 2023 4.170 4.360 4.000 4.200 35,119 -0.01(-0.24%)
Mar 03, 2023 4.190 4.370 4.129 4.210 17,010 -0.02(-0.47%)
Mar 02, 2023 4.100 4.420 4.100 4.230 51,048 +0.09(+2.17%)
Mar 01, 2023 4.010 4.314 4.000 4.140 80,166 +0.24(+6.15%)
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%)
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%)
Nov 01, 2022 2.550 2.603 2.450 2.460 42,631 +0.01(+0.41%)
Oct 31, 2022 2.440 2.510 2.320 2.450 22,073 +0.02(+0.82%)
Oct 28, 2022 2.550 2.550 2.400 2.430 17,228 -0.12(-4.71%)
Oct 27, 2022 2.670 2.675 2.550 2.550 13,663 -0.14(-5.20%)
Oct 26, 2022 2.570 2.730 2.570 2.690 12,250 +0.19(+7.41%)
Oct 25, 2022 2.450 2.575 2.440 2.505 11,525 +0.07(+3.07%)
Oct 24, 2022 2.700 2.700 2.360 2.430 53,243 -0.28(-10.33%)
Oct 21, 2022 2.740 2.750 2.700 2.710 22,056 +0.01(+0.37%)
Oct 20, 2022 2.720 2.800 2.700 2.700 13,653 -0.02(-0.74%)
Oct 19, 2022 2.860 2.940 2.710 2.720 10,817 -0.13(-4.56%)
Oct 18, 2022 2.950 2.986 2.850 2.850 10,498 -0.09(-3.06%)
Oct 17, 2022 2.950 3.110 2.850 2.940 19,466 -0.06(-2.00%)
Oct 14, 2022 3.030 3.160 3.000 3.000 12,636 -0.13(-4.10%)
Oct 13, 2022 2.850 3.190 2.850 3.128 23,351 +0.14(+4.62%)
Oct 12, 2022 3.100 3.187 2.960 2.990 12,294 +0.01(+0.34%)
Oct 11, 2022 3.030 3.050 2.900 2.980 10,895 -0.04(-1.32%)
Oct 10, 2022 3.100 3.160 3.020 3.020 11,340 -0.07(-2.27%)
Oct 07, 2022 3.260 3.260 3.020 3.090 5,495 -0.16(-4.92%)
Oct 06, 2022 3.230 3.300 3.230 3.250 2,630 +0.02(+0.62%)
Oct 05, 2022 3.390 3.390 3.210 3.230 9,446 -0.11(-3.29%)
Oct 04, 2022 3.130 3.360 3.130 3.340 28,373 +0.28(+9.15%)
Oct 03, 2022 3.390 3.400 3.060 3.060 12,680 -0.33(-9.73%)
Sep 30, 2022 3.450 3.510 3.360 3.390 2,701 -0.04(-1.17%)
Sep 29, 2022 3.390 3.500 3.320 3.430 9,186 -0.07(-2.00%)
Sep 28, 2022 3.550 3.660 3.480 3.500 10,781 -0.01(-0.28%)
Sep 27, 2022 3.680 3.810 3.500 3.510 6,534 -0.07(-1.96%)
Sep 26, 2022 3.680 3.750 3.530 3.580 10,309 -0.16(-4.28%)
Sep 23, 2022 3.780 3.845 3.700 3.740 10,121 -0.10(-2.60%)
Sep 22, 2022 3.900 4.060 3.800 3.840 14,923 +0.06(+1.59%)
Sep 21, 2022 3.940 4.062 3.780 3.780 1,385,671 -0.11(-2.83%)
Sep 20, 2022 3.870 3.930 3.870 3.890 3,790 -0.03(-0.77%)
Sep 19, 2022 3.790 4.059 3.750 3.920 6,454 +0.06(+1.55%)
Sep 16, 2022 3.930 3.995 3.800 3.860 16,012 -0.12(-3.02%)
Sep 15, 2022 4.000 4.055 3.820 3.980 9,135 +0.02(+0.51%)
Sep 14, 2022 3.920 4.050 3.920 3.960 24,722 +0.18(+4.76%)
Sep 13, 2022 3.990 4.130 3.760 3.780 13,693 -0.27(-6.67%)
Sep 12, 2022 4.060 4.200 4.050 4.050 12,456 -0.01(-0.25%)
Sep 09, 2022 4.090 4.120 4.020 4.060 13,618 +0.07(+1.75%)
Sep 08, 2022 4.140 4.143 3.990 3.990 9,379 -0.15(-3.60%)
Sep 07, 2022 4.090 4.190 4.090 4.139 19,449 +0.10(+2.45%)
Sep 06, 2022 4.160 4.190 4.016 4.040 15,917 -0.11(-2.65%)
Sep 02, 2022 4.150 4.330 4.150 4.150 4,003 +0.00(+0.00%)
Sep 01, 2022 4.210 4.350 4.150 4.150 3,362 -0.06(-1.43%)
Aug 31, 2022 4.220 4.365 4.210 4.210 5,257 -0.02(-0.47%)
Aug 30, 2022 4.370 4.390 4.210 4.230 8,678 -0.14(-3.20%)
Aug 29, 2022 4.370 4.450 4.370 4.370 1,870 -0.10(-2.24%)
Aug 26, 2022 4.520 4.560 4.400 4.470 13,260 +0.08(+1.82%)
Aug 25, 2022 4.340 4.600 4.340 4.390 4,137 -0.05(-1.13%)
Aug 24, 2022 4.510 4.640 4.344 4.440 11,804 -0.21(-4.52%)
Aug 23, 2022 4.450 4.650 4.390 4.650 38,744 +0.30(+6.90%)
Aug 22, 2022 4.340 4.350 4.000 4.350 10,420 +0.07(+1.64%)
Aug 19, 2022 4.130 4.290 4.125 4.280 4,709 +0.09(+2.15%)
Aug 18, 2022 4.190 4.250 4.070 4.190 8,302 +0.09(+2.20%)
Aug 17, 2022 4.070 4.350 4.040 4.100 40,607 +0.03(+0.74%)
Aug 16, 2022 4.030 4.140 4.027 4.070 2,795 +0.10(+2.52%)
Aug 15, 2022 3.980 4.100 3.960 3.970 4,573 -0.18(-4.34%)
Aug 12, 2022 3.920 4.150 3.900 4.150 20,384 +0.13(+3.23%)
Aug 11, 2022 4.100 4.210 3.900 4.020 9,976 -0.03(-0.74%)
Aug 10, 2022 4.180 4.260 4.050 4.050 5,561 -0.10(-2.41%)
Aug 09, 2022 4.150 4.200 4.090 4.150 4,032 +0.00(+0.00%)
Aug 08, 2022 4.100 4.415 4.100 4.150 4,806 -0.06(-1.43%)
Aug 05, 2022 4.070 4.325 4.070 4.210 10,190 +0.02(+0.48%)
Aug 04, 2022 3.990 4.224 3.990 4.190 9,654 +0.26(+6.62%)
Aug 03, 2022 3.940 4.080 3.900 3.930 7,562 -0.09(-2.23%)
Aug 02, 2022 3.942 4.080 3.800 4.020 6,327 +0.10(+2.55%)
Aug 01, 2022 3.960 3.990 3.860 3.920 4,314 -0.01(-0.25%)
Jul 29, 2022 4.150 4.150 3.800 3.930 15,204 -0.05(-1.26%)
Jul 28, 2022 3.970 4.110 3.970 3.980 9,533 -0.03(-0.75%)
Jul 27, 2022 4.060 4.140 3.950 4.010 16,873 +0.03(+0.75%)
Jul 26, 2022 4.000 4.040 3.930 3.980 7,107 -0.07(-1.73%)
Jul 25, 2022 4.150 4.150 3.990 4.050 22,038 +0.07(+1.76%)
Jul 22, 2022 4.000 4.140 3.980 3.980 25,441 -0.08(-1.97%)
Jul 21, 2022 4.140 4.140 4.020 4.060 22,464 -0.04(-0.98%)
Jul 20, 2022 4.090 4.150 4.030 4.100 4,335 +0.04(+0.99%)
Jul 19, 2022 4.040 4.120 3.960 4.060 14,038 -0.01(-0.25%)
Jul 18, 2022 4.010 4.120 3.960 4.070 22,056 +0.03(+0.74%)
Jul 15, 2022 4.000 4.080 3.960 4.040 4,571 +0.09(+2.28%)
Jul 14, 2022 3.780 4.030 3.780 3.950 5,186 -0.02(-0.50%)
Jul 13, 2022 3.950 3.980 3.910 3.970 6,578 +0.05(+1.28%)
Jul 12, 2022 3.920 4.120 3.900 3.920 13,205 +0.06(+1.55%)
Jul 11, 2022 3.910 4.118 3.700 3.860 29,057 -0.17(-4.22%)
Jul 08, 2022 4.000 4.230 3.900 4.030 51,244 +0.02(+0.50%)
Jul 07, 2022 3.870 4.050 3.870 4.010 30,271 +0.11(+2.82%)
Jul 06, 2022 3.930 3.960 3.730 3.900 7,441 +0.02(+0.52%)
Jul 05, 2022 3.900 4.030 3.870 3.880 15,671 -0.09(-2.27%)
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.