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: 4:10 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 (%)
Jan 31, 2022 5.260 5.560 5.530 117,743 +0.31(+5.94%)
Jan 28, 2022 5.140 5.300 5.070 5.220 122,733 -0.03(-0.57%)
Jan 27, 2022 5.570 5.650 5.200 5.250 102,641 -0.26(-4.72%)
Jan 26, 2022 5.980 6.170 5.510 5.510 142,924 -0.46(-7.71%)
Jan 25, 2022 6.100 6.175 5.880 5.970 98,582 -0.24(-3.86%)
Jan 24, 2022 6.200 6.215 5.900 6.210 156,935 -0.51(-7.59%)
Jan 21, 2022 6.630 6.750 6.500 6.720 133,102 +0.02(+0.30%)
Jan 20, 2022 6.980 7.270 6.700 6.700 298,627 -0.12(-1.76%)
Jan 19, 2022 6.750 7.170 6.690 6.820 328,559 +0.07(+1.04%)
Jan 18, 2022 7.010 7.133 6.690 6.750 308,541 -0.46(-6.38%)
Jan 14, 2022 7.210 0 -0.23(-3.09%)
Jan 13, 2022 8.100 8.100 7.000 7.440 471,093 -0.94(-11.22%)
Jan 12, 2022 8.590 8.640 8.310 8.380 239,617 -0.15(-1.76%)
Jan 11, 2022 8.600 8.650 8.440 8.530 80,479 +0.00(+0.00%)
Jan 10, 2022 8.610 8.610 8.200 8.530 209,918 -0.06(-0.70%)
Jan 07, 2022 8.500 8.710 8.500 8.590 136,090 +0.16(+1.90%)
Jan 06, 2022 8.540 8.600 8.400 8.430 142,973 -0.03(-0.35%)
Jan 05, 2022 8.400 8.630 8.340 8.460 198,150 +0.13(+1.56%)
Jan 04, 2022 8.340 8.480 8.300 8.330 145,713 -0.09(-1.07%)
Jan 03, 2022 8.010 8.440 7.950 8.420 188,854 +0.50(+6.31%)
Dec 31, 2021 8.140 8.360 7.920 7.920 89,184 -0.27(-3.30%)
Dec 30, 2021 7.670 8.270 7.480 8.190 128,153 +0.66(+8.76%)
Dec 29, 2021 8.220 8.255 7.297 7.530 234,700 -0.65(-7.97%)
Dec 28, 2021 8.201 8.555 8.061 8.182 253,498 -0.04(-0.45%)
Dec 27, 2021 7.893 8.248 7.833 8.220 167,168 +0.29(+3.64%)
Dec 23, 2021 7.688 7.959 7.660 7.931 225,606 +0.28(+3.65%)
Dec 22, 2021 7.502 7.838 7.334 7.651 187,061 +0.10(+1.36%)
Dec 21, 2021 7.409 7.707 7.367 7.549 279,294 +0.21(+2.92%)
Dec 20, 2021 7.241 7.366 7.232 7.334 235,339 -0.07(-0.88%)
Dec 17, 2021 7.334 7.493 7.269 7.400 302,774 -0.01(-0.13%)
Dec 16, 2021 7.400 7.595 7.269 7.409 303,717 -0.01(-0.13%)
Dec 15, 2021 7.400 7.595 7.055 7.418 224,607 +0.00(+0.00%)
Dec 14, 2021 7.427 7.716 7.248 7.418 237,381 -0.09(-1.24%)
Dec 13, 2021 7.633 7.688 7.465 7.511 455,628 -0.18(-2.30%)
Dec 10, 2021 7.591 7.802 7.446 7.688 167,018 +0.30(+4.04%)
Dec 09, 2021 7.698 7.754 7.325 7.390 138,178 -0.28(-3.65%)
Dec 08, 2021 7.455 7.875 7.297 7.670 146,950 +0.21(+2.75%)
Dec 07, 2021 7.362 7.619 7.334 7.465 165,808 +0.19(+2.56%)
Dec 06, 2021 6.943 7.390 6.943 7.278 86,566 +0.37(+5.40%)
Dec 03, 2021 7.045 7.045 6.738 6.906 204,186 -0.21(-2.88%)
Dec 02, 2021 7.194 7.302 6.915 7.111 179,970 +0.06(+0.79%)
Dec 01, 2021 7.353 7.362 7.008 7.055 244,935 -0.20(-2.70%)
Nov 30, 2021 6.831 7.333 6.617 7.250 418,681 +0.40(+5.85%)
Nov 29, 2021 6.766 6.943 6.524 6.850 104,770 +0.17(+2.51%)
Nov 26, 2021 7.269 7.278 6.649 6.682 130,686 -0.82(-10.93%)
Nov 24, 2021 7.493 7.966 6.691 7.502 313,031 +0.05(+0.62%)
Nov 23, 2021 8.331 8.331 7.455 7.455 150,610 -0.89(-10.61%)
Nov 22, 2021 8.415 8.527 8.296 8.341 127,540 -0.06(-0.67%)
Nov 19, 2021 8.136 8.509 8.024 8.397 139,074 +0.39(+4.89%)
Nov 18, 2021 8.387 8.061 7.977 8.005 176,642 -0.35(-4.24%)
Nov 17, 2021 8.220 8.443 8.061 8.359 184,157 +0.15(+1.82%)
Nov 16, 2021 7.660 8.481 7.507 8.210 263,229 +0.48(+6.27%)
Nov 15, 2021 7.903 8.015 7.651 7.726 128,730 -0.15(-1.89%)
Nov 12, 2021 8.192 8.285 7.716 7.875 124,369 -0.33(-3.98%)
Nov 11, 2021 8.061 8.294 7.977 8.201 187,217 +0.24(+3.04%)
Nov 10, 2021 8.005 7.959 230,682 -0.06(-0.70%)
Nov 09, 2021 7.931 8.220 7.884 8.015 227,894 +0.00(+0.00%)
Nov 08, 2021 7.996 8.248 7.782 8.015 147,264 +0.06(+0.70%)
Nov 05, 2021 7.558 8.010 7.558 7.959 114,924 +0.40(+5.30%)
Nov 04, 2021 7.735 7.828 7.502 7.558 116,391 -0.16(-2.05%)
Nov 03, 2021 7.549 7.800 7.502 7.716 123,226 +0.15(+1.97%)
Nov 02, 2021 7.865 7.884 7.502 7.567 149,319 -0.42(-5.25%)
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.