Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.850
-0.080 (-2.73%)
Nov 4, 2024, 4:00 PM EST - Market closed

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.842.852.792.852.85-2.73%5,257
Nov 1, 20242.842.932.842.932.93-0.34%747
Oct 31, 20242.842.942.842.942.94-1.34%3,775
Oct 30, 20242.953.002.952.982.98-0.67%1,051
Oct 29, 20242.993.002.923.003.001.35%1,341
Oct 28, 20242.773.002.772.962.966.86%13,693
Oct 25, 20242.842.842.762.772.77-4.81%17,912
Oct 24, 20242.982.982.842.912.91-1.36%5,788
Oct 23, 20242.973.012.952.952.95-2,134
Oct 22, 20242.932.952.842.952.952.43%3,699
Oct 21, 20242.872.882.872.882.88-2.70%684
Oct 18, 20242.943.022.932.962.963.50%14,471
Oct 17, 20242.862.912.822.862.86-3.70%5,041
Oct 16, 20242.942.972.892.972.971.02%6,902
Oct 15, 20243.053.112.942.942.94-5.47%3,958
Oct 14, 20243.143.233.023.113.11-1.58%14,073
Oct 11, 20243.283.283.133.163.160.96%2,316
Oct 10, 20243.133.303.133.133.13-0.32%8,297
Oct 9, 20243.153.153.063.143.142.21%2,120
Oct 8, 20243.193.193.063.073.07-5.77%8,535
Oct 7, 20243.173.353.173.263.263.49%23,683
Oct 4, 20243.223.233.103.153.15-11,074
Oct 3, 20243.203.203.013.153.15-3.37%10,477
Oct 2, 20243.323.323.103.263.261.24%32,308
Oct 1, 20243.043.223.043.223.224.21%10,230
Sep 30, 20243.383.403.013.093.09-4.33%34,624
Sep 27, 20242.823.262.823.233.1314.54%36,358
Sep 26, 20242.692.862.692.822.739.73%58,042
Sep 25, 20242.552.612.482.572.49-2.28%23,275
Sep 24, 20242.542.652.502.632.556.48%23,041
Sep 23, 20242.542.572.472.472.39-1.98%15,247
Sep 20, 20242.592.592.502.522.442.44%9,113
Sep 19, 20242.462.522.452.462.384.68%38,124
Sep 18, 20242.452.522.352.352.28-3.89%32,162
Sep 17, 20242.452.462.402.452.371.87%76,217
Sep 16, 20242.452.552.402.402.33-0.83%11,623
Sep 13, 20242.452.482.372.422.34-1.22%24,669
Sep 12, 20242.562.562.432.452.371.66%7,165
Sep 11, 20242.422.462.412.412.33-1.23%7,518
Sep 10, 20242.502.502.412.442.36-13,713
Sep 9, 20242.462.512.442.442.36-2.40%2,045
Sep 6, 20242.632.682.502.502.42-3.85%4,558
Sep 5, 20242.622.682.602.602.52-3.35%6,162
Sep 4, 20242.542.702.502.692.615.08%14,716
Sep 3, 20242.602.602.562.562.48-3.76%1,660
Aug 30, 20242.742.742.662.662.58-3.62%4,945
Aug 29, 20242.502.762.502.762.678.66%7,066
Aug 28, 20242.532.612.512.542.46-3.79%3,370
Aug 27, 20242.682.692.542.642.56-2.22%4,136
Aug 26, 20242.662.762.662.702.625.47%9,187
Aug 23, 20242.492.602.492.562.484.49%2,666
Aug 22, 20242.632.662.452.452.37-9.26%5,355
Aug 21, 20242.682.702.682.702.62-1.82%2,858
Aug 20, 20242.752.752.612.752.66-1.26%6,068
Aug 19, 20242.713.122.692.792.7010.52%38,836
Aug 16, 20242.732.772.452.522.44-7.01%5,001
Aug 15, 20242.552.712.402.712.636.65%28,489
Aug 14, 20242.542.682.542.542.46-0.35%13,059
Aug 13, 20242.452.552.452.552.473.24%783
Aug 12, 20242.542.542.472.472.391.65%3,789
Aug 9, 20242.412.472.412.432.35-1.62%5,644
Aug 8, 20242.492.532.472.472.39-1,487
Aug 7, 20242.402.472.402.472.39-0.80%1,603
Aug 6, 20242.502.552.422.492.412.89%6,483
Aug 5, 20242.312.472.312.422.34-2.42%3,259
Aug 2, 20242.492.492.342.482.401.22%6,087
Aug 1, 20242.462.472.452.452.37-1.61%629
Jul 31, 20242.472.492.472.492.411.30%2,469
Jul 30, 20242.492.492.452.462.38-2.85%1,381
Jul 29, 20242.522.552.462.532.450.40%8,729
Jul 26, 20242.512.522.432.522.440.80%4,446
Jul 25, 20242.432.502.432.502.423.73%3,221
Jul 24, 20242.372.472.362.412.330.42%11,481
Jul 23, 20242.572.572.362.402.33-7.69%29,259
Jul 22, 20242.612.612.502.602.520.78%3,277
Jul 19, 20242.522.592.482.582.502.38%1,978
Jul 18, 20242.522.522.452.522.440.80%1,232
Jul 17, 20242.482.522.432.502.422.04%2,461
Jul 16, 20242.432.502.422.452.370.41%5,024
Jul 15, 20242.392.472.392.442.36-1.61%3,362
Jul 12, 20242.442.502.442.482.40-1.20%2,182
Jul 11, 20242.532.552.462.512.432.87%2,429
Jul 10, 20242.462.482.432.442.36-5,231
Jul 9, 20242.412.502.392.442.36-2.79%11,782
Jul 8, 20242.502.512.362.512.431.21%10,133
Jul 5, 20242.422.512.422.482.40-1.20%1,787
Jul 3, 20242.472.572.462.512.431.62%6,481
Jul 2, 20242.492.502.452.472.390.82%5,198
Jul 1, 20242.482.522.402.452.370.82%13,469
Jun 28, 20242.542.542.432.432.35-2.41%12,432
Jun 27, 20242.492.572.472.492.41-1.58%13,105
Jun 26, 20242.562.592.472.532.452.85%14,721
Jun 25, 20242.622.622.382.462.38-5.75%42,321
Jun 24, 20242.602.612.522.612.530.77%2,392
Jun 21, 20242.552.662.482.592.51-1.52%14,900
Jun 20, 20242.632.662.572.632.551.15%8,350
Jun 18, 20242.502.602.502.602.520.39%7,888
Jun 17, 20242.592.642.572.592.51-5,320
Jun 14, 20242.552.652.552.592.511.45%2,303
Jun 13, 20242.682.682.552.552.47-3.66%5,248