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 )

2.940 +0.020 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2023 5.630 5.650 5.450 5.460 32,468 -0.22(-3.87%)
Aug 30, 2023 5.810 5.810 5.410 5.680 105,221 +0.05(+0.89%)
Aug 29, 2023 5.750 5.750 5.600 5.630 10,301 -0.12(-2.09%)
Aug 28, 2023 5.620 5.750 5.610 5.750 3,730 +0.15(+2.68%)
Aug 25, 2023 5.800 5.800 5.600 5.600 10,331 -0.28(-4.76%)
Aug 24, 2023 5.930 6.131 5.815 5.880 6,479 -0.11(-1.84%)
Aug 23, 2023 5.716 6.010 5.710 5.990 7,317 +0.24(+4.17%)
Aug 22, 2023 5.690 5.770 5.600 5.750 6,042 -0.02(-0.35%)
Aug 21, 2023 5.560 5.770 5.560 5.770 2,777 +0.05(+0.87%)
Aug 18, 2023 5.700 5.800 5.560 5.720 21,343 -0.38(-6.23%)
Aug 17, 2023 5.800 6.115 5.800 6.100 6,153 +0.30(+5.17%)
Aug 16, 2023 5.930 5.930 5.800 5.800 14,702 -0.22(-3.65%)
Aug 15, 2023 5.830 6.020 5.830 6.020 12,767 -0.06(-0.99%)
Aug 14, 2023 6.120 6.120 6.000 6.080 2,575 +0.02(+0.33%)
Aug 11, 2023 6.100 6.170 6.000 6.060 11,828 -0.04(-0.66%)
Aug 10, 2023 6.250 6.450 6.050 6.100 4,810 +0.00(+0.00%)
Aug 09, 2023 6.100 6.280 6.100 6.100 2,281 -0.07(-1.05%)
Aug 08, 2023 6.200 6.200 6.050 6.165 4,446 +0.07(+1.23%)
Aug 07, 2023 5.920 6.150 5.920 6.090 6,462 +0.02(+0.33%)
Aug 04, 2023 5.810 6.070 5.810 6.070 3,237 +0.07(+1.17%)
Aug 03, 2023 6.221 6.260 6.000 6.000 38,412 -0.29(-4.61%)
Aug 02, 2023 6.290 6.290 6.100 6.290 12,508 +0.09(+1.45%)
Aug 01, 2023 6.270 6.270 6.110 6.200 3,555 -0.17(-2.67%)
Jul 31, 2023 6.700 6.700 6.050 6.370 45,637 -0.24(-3.63%)
Jul 28, 2023 5.930 6.780 5.900 6.610 41,772 +0.81(+13.97%)
Jul 27, 2023 5.700 5.930 5.550 5.800 20,802 +0.14(+2.47%)
Jul 26, 2023 5.400 5.660 5.360 5.660 21,138 +0.36(+6.79%)
Jul 25, 2023 5.340 5.400 5.270 5.300 6,096 +0.17(+3.31%)
Jul 24, 2023 5.200 5.289 5.100 5.130 11,547 -0.07(-1.25%)
Jul 21, 2023 5.320 5.385 5.110 5.195 15,029 -0.25(-4.50%)
Jul 20, 2023 5.330 5.480 5.270 5.440 2,967 -0.01(-0.18%)
Jul 19, 2023 5.200 5.470 5.200 5.450 18,358 +0.04(+0.74%)
Jul 18, 2023 5.310 5.670 5.310 5.410 11,370 +0.10(+1.89%)
Jul 17, 2023 5.430 5.425 5.100 5.310 22,441 -0.12(-2.21%)
Jul 14, 2023 5.350 5.610 5.220 5.430 4,717 +0.00(+0.00%)
Jul 13, 2023 5.470 5.470 5.320 5.430 4,049 -0.03(-0.55%)
Jul 12, 2023 5.450 5.500 5.200 5.460 8,644 +0.19(+3.61%)
Jul 11, 2023 5.420 5.500 5.200 5.270 13,763 -0.14(-2.59%)
Jul 10, 2023 5.300 5.470 5.300 5.410 8,582 +0.10(+1.88%)
Jul 07, 2023 5.340 5.500 5.310 5.310 3,274 -0.07(-1.30%)
Jul 06, 2023 5.360 5.420 5.300 5.380 6,515 -0.04(-0.74%)
Jul 05, 2023 5.360 5.500 5.320 5.420 5,432 +0.10(+1.88%)
Jul 03, 2023 5.220 5.320 5.210 5.320 7,348 +0.14(+2.70%)
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%)
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.