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 )

3.200 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2019 9.343 9.471 9.097 9.215 130,113 -0.26(-2.79%)
Nov 27, 2019 10.02 10.03 9.370 9.480 68,896 -0.54(-5.37%)
Nov 26, 2019 10.16 10.16 9.981 10.02 29,742 -0.17(-1.70%)
Nov 25, 2019 10.12 10.26 9.908 10.19 36,972 +0.08(+0.81%)
Nov 22, 2019 10.48 10.48 10.04 10.11 67,141 -0.13(-1.25%)
Nov 21, 2019 10.12 10.24 10.04 10.24 108,587 +0.12(+1.17%)
Nov 20, 2019 10.12 10.21 9.874 10.12 30,029 -0.19(-1.86%)
Nov 19, 2019 10.15 10.32 10.12 10.31 12,254 +0.18(+1.80%)
Nov 18, 2019 10.25 10.36 10.12 10.13 30,877 -0.13(-1.24%)
Nov 15, 2019 10.34 10.41 10.07 10.25 20,844 -0.20(-1.92%)
Nov 14, 2019 10.05 10.64 10.03 10.46 125,144 +0.18(+1.77%)
Nov 13, 2019 9.935 10.29 9.935 10.27 23,775 +0.24(+2.36%)
Nov 12, 2019 10.04 10.22 10.03 10.04 4,533 -0.45(-4.26%)
Nov 11, 2019 9.935 10.48 9.935 10.48 14,851 +0.46(+4.59%)
Nov 08, 2019 10.03 10.14 9.926 10.02 16,017 -0.03(-0.32%)
Nov 07, 2019 9.917 10.13 9.899 10.05 8,259 +0.25(+2.51%)
Nov 06, 2019 9.881 9.935 9.698 9.808 21,578 -0.18(-1.82%)
Nov 05, 2019 9.826 9.990 9.708 9.990 5,760 +0.08(+0.83%)
Nov 04, 2019 9.644 9.995 9.571 9.908 8,831 +0.31(+3.23%)
Nov 01, 2019 9.398 9.917 9.288 9.598 31,815 +0.29(+3.13%)
Oct 31, 2019 9.534 9.534 9.161 9.307 13,418 -0.03(-0.29%)
Oct 30, 2019 9.297 9.498 9.152 9.334 7,559 +0.04(+0.39%)
Oct 29, 2019 9.671 9.671 9.297 9.297 14,548 -0.37(-3.86%)
Oct 28, 2019 9.297 9.671 9.297 9.671 12,594 +0.47(+5.15%)
Oct 25, 2019 9.343 9.343 9.060 9.197 15,578 -0.15(-1.56%)
Oct 24, 2019 9.343 9.379 9.088 9.343 24,139 +0.26(+2.91%)
Oct 23, 2019 9.434 9.443 9.079 9.079 18,622 -0.36(-3.77%)
Oct 22, 2019 9.480 9.571 9.434 9.434 5,895 +0.09(+0.98%)
Oct 21, 2019 9.279 9.571 9.279 9.343 10,111 +0.08(+0.89%)
Oct 18, 2019 9.589 9.589 9.197 9.261 20,515 -0.45(-4.60%)
Oct 17, 2019 9.288 9.753 9.288 9.708 22,047 +0.46(+4.93%)
Oct 16, 2019 10.04 10.04 9.097 9.252 49,378 -0.73(-7.31%)
Oct 15, 2019 9.525 9.981 9.525 9.981 13,270 +0.58(+6.21%)
Oct 14, 2019 9.398 9.644 9.398 9.398 2,023 +0.03(+0.29%)
Oct 11, 2019 9.352 9.708 9.334 9.370 40,811 +0.03(+0.29%)
Oct 10, 2019 9.644 9.644 9.206 9.343 76,598 -0.13(-1.35%)
Oct 09, 2019 9.234 9.544 9.234 9.471 10,752 +0.28(+3.08%)
Oct 08, 2019 9.343 9.507 9.188 9.188 10,589 -0.23(-2.42%)
Oct 07, 2019 9.471 9.616 9.389 9.416 2,400 -0.04(-0.39%)
Oct 04, 2019 9.288 9.735 9.288 9.452 20,295 +0.11(+1.17%)
Oct 03, 2019 9.079 9.343 8.550 9.343 52,644 +0.37(+4.17%)
Oct 02, 2019 9.179 9.416 8.896 8.969 24,242 -0.40(-4.28%)
Oct 01, 2019 9.215 9.370 8.760 9.370 51,838 +0.26(+2.80%)
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.