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 (%)
Jul 29, 2022 4.150 4.150 3.800 3.930 15,204 -0.05(-1.26%)
Jul 28, 2022 3.970 4.110 3.970 3.980 9,533 -0.03(-0.75%)
Jul 27, 2022 4.060 4.140 3.950 4.010 16,873 +0.03(+0.75%)
Jul 26, 2022 4.000 4.040 3.930 3.980 7,107 -0.07(-1.73%)
Jul 25, 2022 4.150 4.150 3.990 4.050 22,038 +0.07(+1.76%)
Jul 22, 2022 4.000 4.140 3.980 3.980 25,441 -0.08(-1.97%)
Jul 21, 2022 4.140 4.140 4.020 4.060 22,464 -0.04(-0.98%)
Jul 20, 2022 4.090 4.150 4.030 4.100 4,335 +0.04(+0.99%)
Jul 19, 2022 4.040 4.120 3.960 4.060 14,038 -0.01(-0.25%)
Jul 18, 2022 4.010 4.120 3.960 4.070 22,056 +0.03(+0.74%)
Jul 15, 2022 4.000 4.080 3.960 4.040 4,571 +0.09(+2.28%)
Jul 14, 2022 3.780 4.030 3.780 3.950 5,186 -0.02(-0.50%)
Jul 13, 2022 3.950 3.980 3.910 3.970 6,578 +0.05(+1.28%)
Jul 12, 2022 3.920 4.120 3.900 3.920 13,205 +0.06(+1.55%)
Jul 11, 2022 3.910 4.118 3.700 3.860 29,057 -0.17(-4.22%)
Jul 08, 2022 4.000 4.230 3.900 4.030 51,244 +0.02(+0.50%)
Jul 07, 2022 3.870 4.050 3.870 4.010 30,271 +0.11(+2.82%)
Jul 06, 2022 3.930 3.960 3.730 3.900 7,441 +0.02(+0.52%)
Jul 05, 2022 3.900 4.030 3.870 3.880 15,671 -0.09(-2.27%)
Jul 01, 2022 4.050 4.170 3.910 3.970 12,403 -0.19(-4.57%)
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%)
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.