Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.240 +0.140 (+4.52%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.316	9.352	8.896	9.115	54,348	-0.06(-0.70%)
Sep 27, 2019	9.899	10.15	9.170	9.179	47,393	-0.74(-7.44%)
Sep 26, 2019	9.917	9.999	9.671	9.917	37,379	+0.02(+0.18%)
Sep 25, 2019	9.899	10.01	9.662	9.899	35,172	+0.01(+0.09%)
Sep 24, 2019	9.972	10.16	9.771	9.890	64,442	-0.15(-1.45%)
Sep 23, 2019	9.926	10.13	9.926	10.04	37,029	-0.03(-0.27%)
Sep 20, 2019	10.30	10.39	9.999	10.06	26,220	-0.19(-1.87%)
Sep 19, 2019	10.19	10.45	10.19	10.25	41,699	+0.06(+0.63%)
Sep 18, 2019	10.05	10.35	10.04	10.19	45,885	+0.13(+1.27%)
Sep 17, 2019	9.899	10.13	9.890	10.06	46,290	+0.11(+1.10%)
Sep 16, 2019	10.22	10.28	9.708	9.954	102,520	-0.30(-2.93%)
Sep 13, 2019	10.48	10.52	10.18	10.25	67,031	+0.00(+0.00%)
Sep 12, 2019	10.05	10.46	9.935	10.25	44,957	+0.21(+2.09%)
Sep 11, 2019	10.19	10.21	10.01	10.04	37,840	-0.04(-0.36%)
Sep 10, 2019	9.698	10.17	9.626	10.08	39,385	+0.49(+5.13%)
Sep 09, 2019	9.489	9.717	9.434	9.589	72,704	+0.10(+1.06%)
Sep 06, 2019	9.434	9.680	9.389	9.489	56,389	-0.06(-0.67%)
Sep 05, 2019	9.553	9.689	9.398	9.553	67,177	-0.02(-0.19%)
Sep 04, 2019	9.507	9.689	9.480	9.571	23,100	+0.18(+1.94%)

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.