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, 2022 3.970 4.160 3.970 4.160 22,670 +0.23(+5.85%)
Jun 29, 2022 4.200 4.280 3.830 3.930 12,492 -0.19(-4.61%)
Jun 28, 2022 4.250 4.400 4.000 4.120 30,873 +0.18(+4.57%)
Jun 27, 2022 4.050 4.050 3.940 3.940 6,544 -0.05(-1.25%)
Jun 24, 2022 4.060 4.063 3.890 3.990 33,263 -0.01(-0.25%)
Jun 23, 2022 3.970 4.045 3.830 4.000 126,431 +0.03(+0.76%)
Jun 22, 2022 3.720 4.000 3.720 3.970 84,840 +0.14(+3.66%)
Jun 21, 2022 3.570 3.990 3.570 3.830 40,502 +0.22(+6.09%)
Jun 17, 2022 3.670 3.674 3.500 3.610 4,446 +0.00(+0.00%)
Jun 16, 2022 3.740 3.780 3.510 3.610 9,815 -0.13(-3.48%)
Jun 15, 2022 3.480 3.770 3.480 3.740 11,460 +0.15(+4.11%)
Jun 14, 2022 3.510 3.680 3.350 3.592 17,653 -0.08(-2.25%)
Jun 13, 2022 3.810 3.877 3.640 3.675 18,902 -0.24(-6.01%)
Jun 10, 2022 4.100 4.100 3.820 3.910 3,947 -0.03(-0.76%)
Jun 09, 2022 3.870 3.997 3.849 3.940 13,976 -0.06(-1.50%)
Jun 08, 2022 4.010 4.168 3.830 4.000 33,499 +0.03(+0.76%)
Jun 07, 2022 4.140 4.350 3.910 3.970 23,074 -0.24(-5.70%)
Jun 06, 2022 3.960 4.250 3.960 4.210 8,703 +0.37(+9.64%)
Jun 03, 2022 3.920 3.985 3.780 3.840 25,914 -0.08(-2.04%)
Jun 02, 2022 4.090 4.320 3.920 3.920 14,039 -0.08(-2.00%)
Jun 01, 2022 4.260 4.260 3.910 4.000 27,010 -0.29(-6.76%)
May 31, 2022 4.230 4.390 4.200 4.290 33,892 +0.25(+6.19%)
May 27, 2022 4.110 4.230 4.010 4.040 18,704 -0.17(-4.04%)
May 26, 2022 4.090 4.350 3.980 4.210 23,032 -0.07(-1.64%)
May 25, 2022 3.940 4.280 3.900 4.280 9,000 +0.32(+8.08%)
May 24, 2022 4.030 4.140 3.960 3.960 7,374 -0.15(-3.65%)
May 23, 2022 4.060 4.110 3.990 4.110 5,969 +0.14(+3.53%)
May 20, 2022 3.980 4.150 3.790 3.970 24,947 -0.03(-0.75%)
May 19, 2022 3.950 4.080 3.950 4.000 10,385 +0.01(+0.25%)
May 18, 2022 3.920 4.040 3.770 3.990 17,708 -0.02(-0.50%)
May 17, 2022 4.060 4.149 3.930 4.010 14,402 +0.01(+0.25%)
May 16, 2022 4.000 4.080 4.000 4.000 12,464 +0.03(+0.76%)
May 13, 2022 3.880 4.149 3.760 3.970 29,780 +0.03(+0.76%)
May 12, 2022 4.190 4.190 3.920 3.940 17,172 -0.09(-2.23%)
May 11, 2022 3.785 4.090 3.750 4.030 38,567 +0.26(+6.90%)
May 10, 2022 3.530 3.870 3.395 3.770 26,747 +0.48(+14.59%)
May 09, 2022 3.640 3.640 3.270 3.290 29,107 -0.49(-12.96%)
May 06, 2022 3.960 3.960 3.700 3.780 20,474 -0.14(-3.57%)
May 05, 2022 3.950 4.040 3.850 3.920 26,099 -0.06(-1.51%)
May 04, 2022 4.010 4.210 3.905 3.980 36,350 -0.17(-4.10%)
May 03, 2022 4.410 4.470 4.070 4.150 24,948 -0.06(-1.43%)
May 02, 2022 4.110 4.240 4.110 4.210 3,181 +0.11(+2.68%)
Apr 29, 2022 4.590 4.686 4.100 4.100 8,853 -0.45(-9.89%)
Apr 28, 2022 4.150 4.560 4.051 4.550 37,932 +0.53(+13.18%)
Apr 27, 2022 3.990 4.560 3.870 4.020 65,204 +0.12(+3.08%)
Apr 26, 2022 3.980 4.020 3.850 3.900 11,429 -0.19(-4.65%)
Apr 25, 2022 4.050 4.120 3.950 4.090 31,100 +0.00(+0.00%)
Apr 22, 2022 4.080 4.220 3.958 4.090 21,032 -0.09(-2.15%)
Apr 21, 2022 4.580 4.580 4.160 4.180 40,031 -0.33(-7.32%)
Apr 20, 2022 4.732 4.732 4.450 4.510 25,652 -0.24(-5.05%)
Apr 19, 2022 4.820 4.924 4.550 4.750 107,320 -0.19(-3.85%)
Apr 18, 2022 5.240 5.335 4.710 4.940 256,244 -0.18(-3.52%)
Apr 14, 2022 5.310 5.410 4.870 5.120 293,419 +0.11(+2.20%)
Apr 13, 2022 4.750 5.010 4.750 5.010 4,292 +0.05(+1.01%)
Apr 12, 2022 5.000 5.030 4.900 4.960 68,714 +0.21(+4.42%)
Apr 11, 2022 4.800 5.060 4.740 4.750 30,525 -0.10(-2.06%)
Apr 08, 2022 4.930 5.060 4.800 4.850 3,978 -0.05(-1.02%)
Apr 07, 2022 4.950 4.987 4.750 4.900 29,003 -0.01(-0.20%)
Apr 06, 2022 5.090 5.085 4.840 4.910 21,670 -0.18(-3.54%)
Apr 05, 2022 5.200 5.240 5.030 5.090 15,904 -0.09(-1.74%)
Apr 04, 2022 5.210 5.250 5.130 5.180 53,244 +0.05(+0.97%)
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.