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 )

2.520 +0.060 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 7.102 7.255 6.771 6.848 373,381 -0.25(-3.58%)
Oct 28, 2021 7.026 7.229 6.873 7.102 148,827 +0.08(+1.21%)
Oct 27, 2021 6.814 7.119 6.797 7.017 195,547 +0.13(+1.85%)
Oct 26, 2021 7.043 6.865 6.890 105,826 -0.12(-1.69%)
Oct 25, 2021 7.459 7.459 6.593 7.009 264,923 -0.37(-5.06%)
Oct 22, 2021 7.433 7.630 7.340 7.382 204,649 -0.07(-0.91%)
Oct 21, 2021 7.297 7.526 7.258 7.450 254,609 +0.21(+2.93%)
Oct 20, 2021 7.306 7.508 7.238 7.238 176,189 -0.10(-1.39%)
Oct 19, 2021 7.467 7.467 7.238 7.340 125,931 -0.02(-0.23%)
Oct 18, 2021 7.569 7.569 7.314 7.357 133,977 -0.17(-2.25%)
Oct 15, 2021 7.382 7.586 7.352 7.526 128,630 +0.14(+1.84%)
Oct 14, 2021 7.382 7.611 7.212 7.391 172,200 +0.08(+1.04%)
Oct 13, 2021 7.272 7.382 7.053 7.314 131,271 +0.03(+0.47%)
Oct 12, 2021 7.467 7.569 7.162 7.280 215,637 -0.18(-2.39%)
Oct 11, 2021 7.416 7.637 7.340 7.459 152,253 +0.14(+1.85%)
Oct 08, 2021 7.136 7.408 7.051 7.323 144,879 +0.23(+3.23%)
Oct 07, 2021 6.924 7.289 6.839 7.094 278,778 +0.26(+3.85%)
Oct 06, 2021 6.839 7.068 6.754 6.831 301,774 -0.16(-2.31%)
Oct 05, 2021 6.966 7.153 6.763 6.992 69,501 +0.04(+0.61%)
Oct 04, 2021 7.128 7.128 6.780 6.949 280,826 -0.15(-2.15%)
Oct 01, 2021 6.899 7.212 6.899 7.102 178,564 +0.18(+2.57%)
Sep 30, 2021 6.848 6.992 6.737 6.924 197,319 +0.18(+2.64%)
Sep 29, 2021 6.882 6.949 6.686 6.746 284,768 -0.09(-1.36%)
Sep 28, 2021 7.119 7.255 6.907 6.839 260,904 -0.26(-3.70%)
Sep 27, 2021 6.992 7.374 6.932 7.102 268,314 +0.12(+1.70%)
Sep 24, 2021 6.856 7.153 6.767 6.983 265,207 +0.12(+1.73%)
Sep 23, 2021 6.966 7.212 6.822 6.865 420,500 -0.19(-2.65%)
Sep 22, 2021 6.440 7.068 6.406 7.051 458,793 +0.60(+9.34%)
Sep 21, 2021 6.534 6.729 6.423 6.449 351,962 -0.07(-1.04%)
Sep 20, 2021 6.932 7.072 6.491 6.517 378,015 -0.48(-6.80%)
Sep 17, 2021 7.000 7.255 6.899 6.992 280,676 +0.04(+0.61%)
Sep 16, 2021 6.729 7.077 6.534 6.949 465,612 +0.18(+2.63%)
Sep 15, 2021 6.949 6.949 6.618 6.771 213,937 -0.21(-3.04%)
Sep 14, 2021 7.212 7.280 6.763 6.983 403,200 -0.17(-2.37%)
Sep 13, 2021 7.450 7.501 7.068 7.153 348,903 -0.34(-4.53%)
Sep 10, 2021 7.756 7.781 7.425 7.492 281,577 -0.15(-2.00%)
Sep 09, 2021 7.620 7.806 7.297 7.645 242,303 +0.03(+0.33%)
Sep 08, 2021 7.705 7.806 7.594 7.620 227,069 -0.13(-1.64%)
Sep 07, 2021 7.391 7.789 7.374 7.747 238,360 +0.44(+6.04%)
Sep 03, 2021 7.467 7.637 7.306 7.306 131,675 -0.15(-2.05%)
Sep 02, 2021 7.739 7.739 7.382 7.459 194,906 -0.25(-3.19%)
Sep 01, 2021 7.806 8.052 7.683 7.705 176,759 -0.04(-0.55%)
Aug 31, 2021 7.560 7.781 7.489 7.747 186,091 +0.24(+3.16%)
Aug 30, 2021 7.442 7.637 7.289 7.509 170,467 +0.08(+1.03%)
Aug 27, 2021 7.272 7.586 7.179 7.433 175,996 +0.09(+1.27%)
Aug 26, 2021 7.484 7.637 7.246 7.340 97,938 -0.23(-3.03%)
Aug 25, 2021 7.849 7.857 7.323 7.569 124,539 -0.27(-3.46%)
Aug 24, 2021 7.034 8.036 7.034 7.840 195,746 +0.84(+12.00%)
Aug 23, 2021 6.890 7.051 6.873 7.000 100,082 +0.14(+1.98%)
Aug 20, 2021 6.890 7.068 6.831 6.865 121,898 -0.06(-0.86%)
Aug 19, 2021 7.043 7.111 6.831 6.924 204,543 -0.23(-3.20%)
Aug 18, 2021 6.907 7.357 6.873 7.153 207,241 +0.25(+3.69%)
Aug 17, 2021 7.085 7.085 6.831 6.899 127,026 -0.21(-2.98%)
Aug 16, 2021 7.399 7.662 7.077 7.111 169,675 -0.36(-4.88%)
Aug 13, 2021 7.560 7.696 7.425 7.476 167,347 -0.18(-2.33%)
Aug 12, 2021 7.849 7.929 7.476 7.654 195,184 -0.18(-2.28%)
Aug 11, 2021 7.925 7.934 7.722 7.832 125,599 -0.08(-0.97%)
Aug 10, 2021 8.137 8.239 7.891 7.908 191,148 -0.27(-3.32%)
Aug 09, 2021 8.019 8.333 7.993 8.180 215,303 +0.08(+1.05%)
Aug 06, 2021 7.942 8.307 7.840 8.095 161,063 +0.13(+1.60%)
Aug 05, 2021 7.806 8.120 7.713 7.968 185,251 +0.06(+0.75%)
Aug 04, 2021 8.137 8.392 7.806 7.908 189,465 -0.14(-1.79%)
Aug 03, 2021 7.764 8.243 7.692 8.052 226,822 +0.22(+2.82%)
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.