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 )

3.100 +0.240 (+8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Oct 02, 2023 4.360 4.500 4.360 4.370 5,749 +0.01(+0.23%)
Sep 29, 2023 4.470 4.530 4.360 4.360 22,110 -0.09(-2.02%)
Sep 28, 2023 4.560 4.580 4.450 4.450 21,987 -0.06(-1.33%)
Sep 27, 2023 4.543 4.543 4.450 4.510 3,321 +0.03(+0.67%)
Sep 26, 2023 4.410 4.550 4.410 4.480 10,176 -0.02(-0.44%)
Sep 25, 2023 4.400 4.500 4.500 4.500 7,041 +0.02(+0.45%)
Sep 22, 2023 4.311 4.530 4.311 4.480 39,494 +0.10(+2.28%)
Sep 21, 2023 4.310 4.580 4.300 4.380 49,508 +0.08(+1.86%)
Sep 20, 2023 4.290 4.420 4.270 4.300 73,046 +0.02(+0.47%)
Sep 19, 2023 4.300 4.351 4.200 4.280 19,148 -0.07(-1.61%)
Sep 18, 2023 4.390 4.460 4.230 4.350 38,520 +0.13(+3.08%)
Sep 15, 2023 4.030 4.220 4.030 4.220 3,068 +0.22(+5.50%)
Sep 14, 2023 4.260 4.260 4.000 4.000 30,840 -0.15(-3.61%)
Sep 13, 2023 4.400 4.500 4.135 4.150 26,230 -0.34(-7.57%)
Sep 12, 2023 4.550 5.050 4.410 4.490 38,608 -0.06(-1.32%)
Sep 11, 2023 4.990 4.990 4.550 4.550 49,883 -0.45(-9.00%)
Sep 08, 2023 5.180 5.185 5.000 5.000 13,937 -0.10(-1.96%)
Sep 07, 2023 5.250 5.293 5.100 5.100 16,565 -0.15(-2.86%)
Sep 06, 2023 5.200 5.410 5.200 5.250 31,726 +0.02(+0.38%)
Sep 05, 2023 5.400 5.400 5.230 5.230 8,793 -0.18(-3.33%)
Sep 01, 2023 5.500 5.530 5.400 5.410 29,843 -0.05(-0.92%)
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%)
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.