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 )

2.834 +0.075 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.542 3.850 3.542 3.760 18,711 +0.06(+1.62%)
Dec 28, 2023 3.670 3.890 3.660 3.700 25,542 -0.05(-1.33%)
Dec 27, 2023 3.950 4.020 3.500 3.750 45,890 -0.35(-8.54%)
Dec 26, 2023 4.020 4.100 3.907 4.100 4,961 +0.21(+5.40%)
Dec 22, 2023 3.910 4.078 3.700 3.890 33,667 +0.00(+0.00%)
Dec 21, 2023 3.990 4.060 3.830 3.890 10,779 -0.08(-2.02%)
Dec 20, 2023 3.950 3.970 3.770 3.970 9,909 +0.00(+0.00%)
Dec 19, 2023 3.890 3.990 3.790 3.970 11,685 +0.13(+3.39%)
Dec 18, 2023 3.830 3.910 3.700 3.840 26,191 +0.06(+1.59%)
Dec 15, 2023 3.740 3.850 3.680 3.780 9,643 +0.11(+3.00%)
Dec 14, 2023 3.600 3.780 3.544 3.670 10,926 +0.02(+0.55%)
Dec 13, 2023 3.740 3.750 3.620 3.650 8,884 -0.14(-3.69%)
Dec 12, 2023 3.590 3.790 3.444 3.790 25,623 +0.20(+5.57%)
Dec 11, 2023 3.630 3.690 3.590 3.590 3,164 -0.13(-3.49%)
Dec 08, 2023 3.710 3.790 3.550 3.720 6,182 +0.02(+0.54%)
Dec 07, 2023 3.440 3.700 3.440 3.700 8,371 +0.30(+8.82%)
Dec 06, 2023 3.550 3.580 3.395 3.400 27,639 -0.20(-5.56%)
Dec 05, 2023 3.700 3.700 3.550 3.600 12,541 -0.04(-0.97%)
Dec 04, 2023 3.650 3.650 3.630 3.635 1,280 -0.01(-0.41%)
Dec 01, 2023 3.680 3.780 3.578 3.650 7,599 +0.00(+0.00%)
Nov 30, 2023 3.680 3.684 3.580 3.650 1,501 -0.04(-1.08%)
Nov 29, 2023 3.900 3.940 3.670 3.690 7,756 -0.25(-6.35%)
Nov 28, 2023 4.080 4.100 3.940 3.940 12,242 -0.13(-3.19%)
Nov 27, 2023 4.300 4.300 4.010 4.070 8,295 +0.07(+1.75%)
Nov 24, 2023 4.100 4.100 4.000 4.000 10,753 -0.10(-2.44%)
Nov 22, 2023 4.300 4.343 4.060 4.100 14,631 -0.18(-4.21%)
Nov 21, 2023 4.400 4.400 4.280 4.280 34,670 -0.11(-2.51%)
Nov 20, 2023 4.370 4.460 4.370 4.390 11,352 +0.02(+0.46%)
Nov 17, 2023 4.380 4.390 4.370 4.370 9,158 -0.01(-0.23%)
Nov 16, 2023 4.380 4.380 4.360 4.380 5,081 +0.00(+0.00%)
Nov 15, 2023 4.410 4.456 4.370 4.380 9,230 -0.01(-0.23%)
Nov 14, 2023 4.370 4.410 4.320 4.390 14,007 -0.01(-0.23%)
Nov 13, 2023 4.440 4.446 4.350 4.400 11,772 +0.00(+0.00%)
Nov 10, 2023 4.370 4.400 4.350 4.400 5,678 +0.02(+0.46%)
Nov 09, 2023 4.440 4.440 4.350 4.380 6,831 -0.03(-0.68%)
Nov 08, 2023 4.380 4.410 4.350 4.410 6,659 +0.03(+0.68%)
Nov 07, 2023 4.410 4.410 4.380 4.380 2,435 -0.02(-0.45%)
Nov 06, 2023 4.430 4.430 4.380 4.400 3,793 +0.01(+0.23%)
Nov 03, 2023 4.430 4.430 4.380 4.390 7,928 -0.03(-0.68%)
Nov 02, 2023 4.450 4.450 4.420 4.420 2,764 -0.02(-0.45%)
Nov 01, 2023 4.420 4.440 4.400 4.440 17,128 +0.02(+0.45%)
Oct 31, 2023 4.410 4.450 4.410 4.420 3,968 +0.00(+0.00%)
Oct 30, 2023 4.370 4.480 4.370 4.420 15,907 +0.00(+0.00%)
Oct 27, 2023 4.410 4.480 4.356 4.420 11,027 +0.07(+1.61%)
Oct 26, 2023 4.470 4.470 4.350 4.350 13,610 -0.09(-2.03%)
Oct 25, 2023 4.370 4.440 4.350 4.440 14,661 +0.09(+2.07%)
Oct 24, 2023 4.380 4.431 4.350 4.350 3,640 +0.05(+1.16%)
Oct 23, 2023 4.350 4.440 4.300 4.300 11,889 -0.09(-2.05%)
Oct 20, 2023 4.320 4.394 4.320 4.390 5,164 +0.09(+2.09%)
Oct 19, 2023 4.330 4.465 4.300 4.300 3,157 -0.06(-1.38%)
Oct 18, 2023 4.400 4.500 4.300 4.360 8,061 -0.04(-0.91%)
Oct 17, 2023 4.531 4.531 4.400 4.400 4,050 +0.00(+0.00%)
Oct 16, 2023 4.420 4.570 4.400 4.400 6,523 -0.02(-0.45%)
Oct 13, 2023 4.360 4.422 4.360 4.420 3,187 +0.05(+1.14%)
Oct 12, 2023 4.570 4.570 4.360 4.370 14,541 -0.10(-2.24%)
Oct 11, 2023 4.480 4.610 4.400 4.470 10,827 +0.02(+0.45%)
Oct 10, 2023 4.380 4.548 4.380 4.450 22,001 +0.09(+2.06%)
Oct 09, 2023 4.360 4.395 4.360 4.360 2,690 +0.05(+1.16%)
Oct 06, 2023 4.320 4.430 4.310 4.310 9,764 +0.03(+0.70%)
Oct 05, 2023 4.370 4.600 4.250 4.280 28,946 -0.12(-2.73%)
Oct 04, 2023 4.420 4.425 4.400 4.400 3,907 -0.08(-1.79%)
Oct 03, 2023 4.490 4.515 4.400 4.480 7,679 +0.11(+2.52%)
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.