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 )

3.130 +0.070 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.