Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.350 -0.095 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.25 11.57 11.25 11.44 87,397 +0.20(+1.81%)
Jun 29, 2020 11.24 11.29 11.07 11.23 113,290 +0.01(+0.08%)
Jun 26, 2020 11.32 11.46 11.08 11.23 84,263 -0.12(-1.05%)
Jun 25, 2020 11.44 11.71 11.20 11.34 89,335 -0.23(-1.98%)
Jun 24, 2020 11.99 11.99 11.46 11.57 78,677 -0.42(-3.54%)
Jun 23, 2020 12.07 12.09 11.92 12.00 71,717 -0.04(-0.35%)
Jun 22, 2020 12.29 12.30 11.79 12.04 91,617 -0.20(-1.59%)
Jun 19, 2020 12.18 12.30 12.18 12.24 110,780 +0.05(+0.42%)
Jun 18, 2020 12.18 12.34 12.13 12.18 120,148 +0.03(+0.21%)
Jun 17, 2020 11.90 12.31 11.88 12.16 92,361 +0.26(+2.21%)
Jun 16, 2020 12.11 12.29 11.83 11.90 103,020 +0.02(+0.14%)
Jun 15, 2020 11.37 12.16 11.37 11.88 133,920 +0.49(+4.32%)
Jun 12, 2020 11.29 11.73 11.29 11.39 88,978 +0.05(+0.45%)
Jun 11, 2020 11.50 11.73 11.23 11.34 123,390 -0.30(-2.55%)
Jun 10, 2020 11.74 11.82 11.48 11.63 105,862 -0.12(-1.01%)
Jun 09, 2020 12.01 12.13 11.67 11.75 96,944 -0.29(-2.40%)
Jun 08, 2020 11.14 12.08 11.14 12.04 117,902 +0.91(+8.16%)
Jun 05, 2020 12.21 12.44 11.12 11.13 224,861 -0.76(-6.42%)
Jun 04, 2020 12.30 12.42 11.48 11.90 209,476 -0.49(-3.97%)
Jun 03, 2020 11.86 12.70 11.69 12.39 179,337 +0.61(+5.19%)
Jun 02, 2020 12.47 12.87 11.47 11.78 248,199 -0.48(-3.94%)
Jun 01, 2020 11.54 12.70 11.29 12.26 376,447 +1.00(+8.89%)
May 29, 2020 10.95 11.62 10.36 11.26 736,337 +1.31(+13.13%)
May 28, 2020 10.18 10.25 9.885 9.953 89,084 -0.25(-2.41%)
May 27, 2020 10.14 10.27 10.05 10.20 103,213 +0.20(+2.04%)
May 26, 2020 10.04 10.18 9.911 9.996 78,713 +0.20(+2.08%)
May 22, 2020 10.03 10.07 9.639 9.792 70,121 -0.32(-3.19%)
May 21, 2020 10.16 10.29 10.08 10.11 70,468 -0.05(-0.50%)
May 20, 2020 10.56 10.73 10.10 10.17 64,159 -0.34(-3.23%)
May 19, 2020 10.61 11.29 10.50 10.50 98,281 -0.04(-0.40%)
May 18, 2020 11.09 11.27 10.41 10.55 94,785 -0.54(-4.90%)
May 15, 2020 10.93 11.45 10.91 11.09 103,002 -0.06(-0.53%)
May 14, 2020 10.64 11.20 10.40 11.15 93,898 +0.30(+2.74%)
May 13, 2020 10.56 10.90 10.39 10.85 69,378 +0.30(+2.81%)
May 12, 2020 10.95 11.09 10.54 10.56 105,298 -0.31(-2.89%)
May 11, 2020 10.78 11.03 10.46 10.87 77,698 -0.16(-1.46%)
May 08, 2020 10.77 11.46 10.69 11.03 153,560 +0.26(+2.44%)
May 07, 2020 10.78 10.78 10.50 10.77 70,349 +0.11(+1.03%)
May 06, 2020 10.64 10.78 10.45 10.66 65,114 +0.05(+0.48%)
May 05, 2020 10.69 10.74 10.52 10.61 82,688 -0.08(-0.79%)
May 04, 2020 10.81 10.97 10.52 10.69 124,753 -0.02(-0.16%)
May 01, 2020 10.46 10.78 10.25 10.71 74,482 +0.15(+1.45%)
Apr 30, 2020 10.61 10.78 10.19 10.56 117,837 -0.03(-0.24%)
Apr 29, 2020 10.61 10.84 10.27 10.58 106,633 +0.12(+1.14%)
Apr 28, 2020 10.46 10.67 10.32 10.46 70,973 +0.12(+1.15%)
Apr 27, 2020 10.43 10.69 10.13 10.34 57,961 -0.07(-0.65%)
Apr 24, 2020 10.65 10.67 10.25 10.41 63,168 -0.07(-0.65%)
Apr 23, 2020 10.77 10.92 10.44 10.48 102,875 -0.42(-3.82%)
Apr 22, 2020 10.55 11.03 10.32 10.89 116,511 +0.53(+5.16%)
Apr 21, 2020 10.17 10.61 9.890 10.36 100,373 +0.10(+0.99%)
Apr 20, 2020 9.928 10.39 9.885 10.26 94,909 +0.28(+2.81%)
Apr 17, 2020 9.461 10.08 9.461 9.979 90,274 +0.35(+3.61%)
Apr 16, 2020 9.385 9.724 9.317 9.631 149,749 +0.25(+2.71%)
Apr 15, 2020 9.317 9.503 9.215 9.376 135,158 +0.08(+0.82%)
Apr 14, 2020 9.003 9.402 9.003 9.300 114,985 +0.47(+5.28%)
Apr 13, 2020 8.994 8.994 8.833 8.833 109,243 -0.14(-1.51%)
Apr 09, 2020 8.867 9.028 8.829 8.969 59,986 +0.15(+1.73%)
Apr 08, 2020 8.986 8.986 8.714 8.816 64,292 -0.08(-0.95%)
Apr 07, 2020 9.274 9.291 8.825 8.901 96,821 -0.20(-2.15%)
Apr 06, 2020 9.037 9.257 8.791 9.096 80,121 +0.42(+4.79%)
Apr 03, 2020 9.156 9.170 8.680 8.680 107,009 -0.33(-3.67%)
Apr 02, 2020 9.215 9.520 8.604 9.011 74,871 -0.14(-1.58%)
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.