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 )

2.860 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2023 4.960 5.360 4.960 5.180 8,513 +0.15(+2.98%)
Jun 29, 2023 5.270 5.270 4.900 5.030 10,845 -0.24(-4.55%)
Jun 28, 2023 4.880 5.350 4.810 5.270 11,884 +0.30(+6.04%)
Jun 27, 2023 5.340 5.340 4.890 4.970 10,796 -0.46(-8.47%)
Jun 26, 2023 5.340 5.730 5.340 5.430 19,577 +0.09(+1.69%)
Jun 23, 2023 5.190 5.400 5.102 5.340 22,452 +0.15(+2.89%)
Jun 22, 2023 4.740 5.290 4.740 5.190 41,422 +0.32(+6.57%)
Jun 21, 2023 4.690 4.870 4.655 4.870 8,532 +0.17(+3.62%)
Jun 20, 2023 4.470 4.700 4.412 4.700 28,518 +0.26(+5.86%)
Jun 16, 2023 4.440 4.485 4.370 4.440 11,239 +0.10(+2.39%)
Jun 15, 2023 4.280 4.380 4.270 4.336 3,505 +0.02(+0.38%)
Jun 14, 2023 4.160 4.320 4.160 4.320 3,883 +0.08(+1.89%)
Jun 13, 2023 4.230 4.250 4.230 4.240 4,006 -0.01(-0.24%)
Jun 12, 2023 4.290 4.322 4.250 4.250 3,443 -0.02(-0.47%)
Jun 09, 2023 4.280 4.340 4.250 4.270 4,967 -0.02(-0.47%)
Jun 08, 2023 4.250 4.318 4.250 4.290 4,129 +0.03(+0.67%)
Jun 07, 2023 4.279 4.310 4.260 4.261 1,989 -0.05(-1.13%)
Jun 06, 2023 4.240 4.320 4.240 4.310 14,105 +0.10(+2.37%)
Jun 05, 2023 4.290 4.300 4.190 4.210 3,381 -0.01(-0.24%)
Jun 02, 2023 4.180 4.280 4.170 4.220 7,170 +0.09(+2.18%)
Jun 01, 2023 4.130 4.220 4.130 4.130 4,935 +0.01(+0.24%)
May 31, 2023 4.200 4.210 4.120 4.120 4,323 -0.06(-1.44%)
May 30, 2023 4.240 4.240 4.170 4.180 11,641 +0.06(+1.46%)
May 26, 2023 4.170 4.180 4.040 4.120 11,273 +0.10(+2.49%)
May 25, 2023 4.310 4.479 4.020 4.020 18,250 -0.30(-6.94%)
May 24, 2023 4.350 4.350 4.260 4.320 12,047 -0.05(-1.14%)
May 23, 2023 4.360 4.440 4.350 4.370 3,226 -0.03(-0.68%)
May 22, 2023 4.450 4.450 4.360 4.400 11,276 -0.05(-1.12%)
May 19, 2023 4.380 4.450 4.380 4.450 1,384 +0.04(+0.91%)
May 18, 2023 4.300 4.475 4.300 4.410 2,677 -0.04(-0.90%)
May 17, 2023 4.330 4.450 4.330 4.450 1,399 +0.04(+0.91%)
May 16, 2023 4.460 4.480 4.400 4.410 7,650 -0.10(-2.22%)
May 15, 2023 4.370 4.510 4.200 4.510 11,752 +0.13(+2.97%)
May 12, 2023 4.350 4.480 4.321 4.380 9,930 -0.06(-1.35%)
May 11, 2023 4.480 4.480 4.400 4.440 2,410 -0.01(-0.22%)
May 10, 2023 4.380 4.460 4.330 4.450 6,301 +0.07(+1.60%)
May 09, 2023 4.400 4.480 4.380 4.380 4,741 -0.07(-1.57%)
May 08, 2023 4.350 4.468 4.350 4.450 12,002 +0.10(+2.30%)
May 05, 2023 4.460 4.460 4.350 4.350 6,739 -0.06(-1.36%)
May 04, 2023 4.520 4.530 4.410 4.410 5,927 +0.01(+0.23%)
May 03, 2023 4.410 4.480 4.370 4.400 4,407 +0.06(+1.38%)
May 02, 2023 4.420 4.460 4.340 4.340 5,371 -0.06(-1.36%)
May 01, 2023 4.380 4.480 4.380 4.400 3,854 +0.02(+0.46%)
Apr 28, 2023 4.340 4.380 4.300 4.380 5,324 +0.15(+3.55%)
Apr 27, 2023 4.380 4.380 4.230 4.230 13,738 -0.21(-4.73%)
Apr 26, 2023 4.470 4.500 4.390 4.440 4,381 +0.11(+2.54%)
Apr 25, 2023 4.260 4.464 4.260 4.330 17,412 -0.06(-1.37%)
Apr 24, 2023 4.460 4.510 4.318 4.390 18,774 -0.14(-3.09%)
Apr 21, 2023 4.500 4.590 4.420 4.530 12,238 +0.00(+0.00%)
Apr 20, 2023 4.520 4.560 4.400 4.530 18,458 +0.01(+0.22%)
Apr 19, 2023 4.570 4.570 4.520 4.520 4,563 -0.05(-1.09%)
Apr 18, 2023 4.580 4.655 4.550 4.570 13,072 +0.02(+0.44%)
Apr 17, 2023 4.540 4.650 4.520 4.550 15,498 -0.02(-0.44%)
Apr 14, 2023 4.510 4.600 4.510 4.570 7,676 +0.02(+0.44%)
Apr 13, 2023 4.640 4.680 4.550 4.550 10,315 +0.00(+0.00%)
Apr 12, 2023 4.660 4.700 4.520 4.550 12,214 -0.18(-3.81%)
Apr 11, 2023 4.540 4.784 4.510 4.730 12,115 +0.25(+5.58%)
Apr 10, 2023 4.460 4.620 4.460 4.480 5,886 -0.02(-0.44%)
Apr 06, 2023 4.510 4.630 4.450 4.500 12,941 +0.03(+0.67%)
Apr 05, 2023 4.520 4.520 4.370 4.470 10,703 -0.05(-1.11%)
Apr 04, 2023 4.650 4.650 4.470 4.520 12,062 -0.05(-1.09%)
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.