Skip to main content
logo
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.950
-0.070 (-3.47%)
At close: Oct 30, 2025, 4:00 PM EDT
1.950
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.952.051.941.95--3.47%19,130
Oct 29, 20252.042.071.962.022.02-1.94%9,809
Oct 28, 20252.082.081.992.062.06-0.96%11,354
Oct 27, 20252.062.102.042.082.081.96%16,182
Oct 24, 20252.022.051.992.042.04-0.49%9,798
Oct 23, 20252.032.061.972.052.050.99%24,443
Oct 22, 20252.002.031.932.032.033.05%8,791
Oct 21, 20251.952.011.931.971.970.51%7,280
Oct 20, 20251.951.971.941.961.961.55%6,163
Oct 17, 20251.952.011.931.931.93-3.98%8,792
Oct 16, 20252.022.031.952.012.01-5,833
Oct 15, 20252.072.071.922.012.01-0.99%30,764
Oct 14, 20251.892.071.882.032.032.27%25,041
Oct 13, 20252.002.081.941.991.994.47%39,430
Oct 10, 20252.082.081.891.901.90-5.00%94,575
Oct 9, 20252.052.092.002.002.00-4.31%79,372
Oct 8, 20252.252.262.002.092.09-6.28%167,698
Oct 7, 20252.232.312.182.232.230.45%49,428
Oct 6, 20252.252.272.182.222.221.37%6,254
Oct 3, 20252.192.262.182.192.191.39%39,267
Oct 2, 20252.212.212.152.162.16-2.04%5,822
Oct 1, 20252.172.212.132.212.210.23%45,713
Sep 30, 20252.302.302.172.202.20-1.35%20,354
Sep 29, 20252.132.252.122.232.231.83%29,990
Sep 26, 20252.182.242.152.192.191.39%27,498
Sep 25, 20252.182.192.142.162.16-0.46%30,176
Sep 24, 20252.102.182.102.172.173.14%35,979
Sep 23, 20252.122.142.082.102.100.19%39,813
Sep 22, 20252.072.152.022.102.10-1.91%15,969
Sep 19, 20252.172.202.072.142.14-0.88%20,466
Sep 18, 20252.042.182.042.162.161.41%27,793
Sep 17, 20252.232.231.862.132.13-1.39%73,202
Sep 16, 20252.112.222.112.162.16-0.92%20,947
Sep 15, 20252.132.222.082.182.18-2.81%11,999
Sep 12, 20252.102.362.092.242.247.32%70,966
Sep 11, 20252.202.201.982.092.09-1.88%47,950
Sep 10, 20252.052.571.852.132.134.93%693,095
Sep 9, 20252.102.102.032.032.03-0.49%5,996
Sep 8, 20252.082.102.012.042.041.49%24,359
Sep 5, 20252.182.201.812.012.01-7.80%103,233
Sep 4, 20252.222.222.102.182.182.35%12,968
Sep 3, 20252.152.192.122.132.13-0.47%19,456
Sep 2, 20252.132.172.052.142.141.90%14,581
Aug 29, 20252.112.132.082.102.10-0.90%17,268
Aug 28, 20252.122.132.082.122.12-1.44%15,911
Aug 27, 20252.142.272.072.152.153.86%55,149
Aug 26, 20252.132.222.052.072.07-1.43%30,930
Aug 25, 20252.142.182.082.102.10-1.87%20,178
Aug 22, 20252.132.202.132.142.140.47%62,664
Aug 21, 20252.142.142.102.132.13-15,538