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 )

2.970 +0.010 (+0.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 23, 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 (%)
Sep 29, 2023 4.470 4.530 4.360 4.360 22,110 -0.09(-2.02%)
Sep 28, 2023 4.560 4.580 4.450 4.450 21,987 -0.06(-1.33%)
Sep 27, 2023 4.543 4.543 4.450 4.510 3,321 +0.03(+0.67%)
Sep 26, 2023 4.410 4.550 4.410 4.480 10,176 -0.02(-0.44%)
Sep 25, 2023 4.400 4.500 4.500 4.500 7,041 +0.02(+0.45%)
Sep 22, 2023 4.311 4.530 4.311 4.480 39,494 +0.10(+2.28%)
Sep 21, 2023 4.310 4.580 4.300 4.380 49,508 +0.08(+1.86%)
Sep 20, 2023 4.290 4.420 4.270 4.300 73,046 +0.02(+0.47%)
Sep 19, 2023 4.300 4.351 4.200 4.280 19,148 -0.07(-1.61%)
Sep 18, 2023 4.390 4.460 4.230 4.350 38,520 +0.13(+3.08%)
Sep 15, 2023 4.030 4.220 4.030 4.220 3,068 +0.22(+5.50%)
Sep 14, 2023 4.260 4.260 4.000 4.000 30,840 -0.15(-3.61%)
Sep 13, 2023 4.400 4.500 4.135 4.150 26,230 -0.34(-7.57%)
Sep 12, 2023 4.550 5.050 4.410 4.490 38,608 -0.06(-1.32%)
Sep 11, 2023 4.990 4.990 4.550 4.550 49,883 -0.45(-9.00%)
Sep 08, 2023 5.180 5.185 5.000 5.000 13,937 -0.10(-1.96%)
Sep 07, 2023 5.250 5.293 5.100 5.100 16,565 -0.15(-2.86%)
Sep 06, 2023 5.200 5.410 5.200 5.250 31,726 +0.02(+0.38%)
Sep 05, 2023 5.400 5.400 5.230 5.230 8,793 -0.18(-3.33%)
Sep 01, 2023 5.500 5.530 5.400 5.410 29,843 -0.05(-0.92%)
Aug 31, 2023 5.630 5.650 5.450 5.460 32,468 -0.22(-3.87%)
Aug 30, 2023 5.810 5.810 5.410 5.680 105,221 +0.05(+0.89%)
Aug 29, 2023 5.750 5.750 5.600 5.630 10,301 -0.12(-2.09%)
Aug 28, 2023 5.620 5.750 5.610 5.750 3,730 +0.15(+2.68%)
Aug 25, 2023 5.800 5.800 5.600 5.600 10,331 -0.28(-4.76%)
Aug 24, 2023 5.930 6.131 5.815 5.880 6,479 -0.11(-1.84%)
Aug 23, 2023 5.716 6.010 5.710 5.990 7,317 +0.24(+4.17%)
Aug 22, 2023 5.690 5.770 5.600 5.750 6,042 -0.02(-0.35%)
Aug 21, 2023 5.560 5.770 5.560 5.770 2,777 +0.05(+0.87%)
Aug 18, 2023 5.700 5.800 5.560 5.720 21,343 -0.38(-6.23%)
Aug 17, 2023 5.800 6.115 5.800 6.100 6,153 +0.30(+5.17%)
Aug 16, 2023 5.930 5.930 5.800 5.800 14,702 -0.22(-3.65%)
Aug 15, 2023 5.830 6.020 5.830 6.020 12,767 -0.06(-0.99%)
Aug 14, 2023 6.120 6.120 6.000 6.080 2,575 +0.02(+0.33%)
Aug 11, 2023 6.100 6.170 6.000 6.060 11,828 -0.04(-0.66%)
Aug 10, 2023 6.250 6.450 6.050 6.100 4,810 +0.00(+0.00%)
Aug 09, 2023 6.100 6.280 6.100 6.100 2,281 -0.07(-1.05%)
Aug 08, 2023 6.200 6.200 6.050 6.165 4,446 +0.07(+1.23%)
Aug 07, 2023 5.920 6.150 5.920 6.090 6,462 +0.02(+0.33%)
Aug 04, 2023 5.810 6.070 5.810 6.070 3,237 +0.07(+1.17%)
Aug 03, 2023 6.221 6.260 6.000 6.000 38,412 -0.29(-4.61%)
Aug 02, 2023 6.290 6.290 6.100 6.290 12,508 +0.09(+1.45%)
Aug 01, 2023 6.270 6.270 6.110 6.200 3,555 -0.17(-2.67%)
Jul 31, 2023 6.700 6.700 6.050 6.370 45,637 -0.24(-3.63%)
Jul 28, 2023 5.930 6.780 5.900 6.610 41,772 +0.81(+13.97%)
Jul 27, 2023 5.700 5.930 5.550 5.800 20,802 +0.14(+2.47%)
Jul 26, 2023 5.400 5.660 5.360 5.660 21,138 +0.36(+6.79%)
Jul 25, 2023 5.340 5.400 5.270 5.300 6,096 +0.17(+3.31%)
Jul 24, 2023 5.200 5.289 5.100 5.130 11,547 -0.07(-1.25%)
Jul 21, 2023 5.320 5.385 5.110 5.195 15,029 -0.25(-4.50%)
Jul 20, 2023 5.330 5.480 5.270 5.440 2,967 -0.01(-0.18%)
Jul 19, 2023 5.200 5.470 5.200 5.450 18,358 +0.04(+0.74%)
Jul 18, 2023 5.310 5.670 5.310 5.410 11,370 +0.10(+1.89%)
Jul 17, 2023 5.430 5.425 5.100 5.310 22,441 -0.12(-2.21%)
Jul 14, 2023 5.350 5.610 5.220 5.430 4,717 +0.00(+0.00%)
Jul 13, 2023 5.470 5.470 5.320 5.430 4,049 -0.03(-0.55%)
Jul 12, 2023 5.450 5.500 5.200 5.460 8,644 +0.19(+3.61%)
Jul 11, 2023 5.420 5.500 5.200 5.270 13,763 -0.14(-2.59%)
Jul 10, 2023 5.300 5.470 5.300 5.410 8,582 +0.10(+1.88%)
Jul 07, 2023 5.340 5.500 5.310 5.310 3,274 -0.07(-1.30%)
Jul 06, 2023 5.360 5.420 5.300 5.380 6,515 -0.04(-0.74%)
Jul 05, 2023 5.360 5.500 5.320 5.420 5,432 +0.10(+1.88%)
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.