GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.010
-0.040 (-1.95%)
Jun 16, 2025, 4:00 PM - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.03 | 2.15 | 2.01 | 2.01 | 2.01 | -1.95% | 12,591 |
| Jun 13, 2025 | 2.05 | 2.08 | 1.93 | 2.05 | 2.05 | 0.49% | 24,122 |
| Jun 12, 2025 | 2.10 | 2.17 | 2.04 | 2.04 | 2.04 | -1.45% | 32,668 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.03 | 2.07 | 2.07 | -3.72% | 31,332 |
| Jun 10, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 0.47% | 5,449 |
| Jun 9, 2025 | 2.18 | 2.18 | 2.01 | 2.14 | 2.14 | 1.42% | 9,287 |
| Jun 6, 2025 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | 2.93% | 3,293 |
| Jun 5, 2025 | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | 4,771 |
| Jun 4, 2025 | 2.02 | 2.10 | 2.00 | 2.09 | 2.09 | 4.50% | 29,119 |
| Jun 3, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 15,972 |
| Jun 2, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | - | 10,652 |
| May 30, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 15,820 |
| May 29, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 15,142 |
| May 28, 2025 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 7,039 |
| May 27, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 34,810 |
| May 23, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 3,353 |
| May 22, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 3.08% | 28,383 |
| May 21, 2025 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 45,229 |
| May 20, 2025 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 31,872 |
| May 19, 2025 | 2.00 | 2.06 | 1.98 | 1.99 | 1.99 | -1.97% | 33,490 |
| May 16, 2025 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -2.40% | 2,821 |
| May 15, 2025 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | -2.80% | 11,932 |
| May 14, 2025 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 10,249 |
| May 13, 2025 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 3.37% | 6,208 |
| May 12, 2025 | 2.03 | 2.13 | 2.03 | 2.08 | 2.08 | 4.52% | 5,086 |
| May 9, 2025 | 2.01 | 2.06 | 1.98 | 1.99 | 1.99 | -1.49% | 45,687 |
| May 8, 2025 | 1.98 | 2.17 | 1.96 | 2.02 | 2.02 | 3.59% | 83,633 |
| May 7, 2025 | 2.03 | 2.08 | 1.95 | 1.95 | 1.95 | -5.11% | 125,304 |
| May 6, 2025 | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | -1.67% | 39,828 |
| May 5, 2025 | 2.10 | 2.12 | 2.04 | 2.09 | 2.09 | -0.48% | 22,518 |
| May 2, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -3.67% | 30,350 |
| May 1, 2025 | 2.06 | 2.63 | 2.06 | 2.18 | 2.18 | 6.86% | 50,636 |
| Apr 30, 2025 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | -0.49% | 23,328 |
| Apr 29, 2025 | 2.08 | 2.17 | 2.03 | 2.05 | 2.05 | -0.97% | 40,585 |
| Apr 28, 2025 | 2.11 | 2.15 | 2.03 | 2.07 | 2.07 | -1.90% | 85,738 |
| Apr 25, 2025 | 2.11 | 2.17 | 2.10 | 2.11 | 2.11 | - | 17,632 |
| Apr 24, 2025 | 2.20 | 2.22 | 2.10 | 2.11 | 2.11 | -1.40% | 105,211 |
| Apr 23, 2025 | 2.15 | 2.37 | 2.14 | 2.14 | 2.14 | -2.28% | 30,153 |
| Apr 22, 2025 | 2.13 | 2.24 | 2.08 | 2.19 | 2.19 | 2.82% | 21,899 |
| Apr 21, 2025 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 3.40% | 25,539 |
| Apr 17, 2025 | 2.10 | 2.18 | 2.06 | 2.06 | 2.06 | -6.36% | 16,102 |
| Apr 16, 2025 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | 0.23% | 3,524 |
| Apr 15, 2025 | 2.19 | 2.30 | 2.15 | 2.20 | 2.20 | 0.92% | 9,945 |
| Apr 14, 2025 | 2.15 | 2.24 | 2.11 | 2.18 | 2.18 | 1.40% | 16,846 |
| Apr 11, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 1.18% | 4,419 |
| Apr 10, 2025 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | - | 12,304 |
| Apr 9, 2025 | 2.05 | 2.27 | 2.05 | 2.12 | 2.12 | -5.15% | 33,622 |
| Apr 8, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | 1.13% | 2,720 |
| Apr 7, 2025 | 2.25 | 2.25 | 2.18 | 2.21 | 2.21 | -3.91% | 10,963 |
| Apr 4, 2025 | 2.35 | 2.37 | 2.27 | 2.30 | 2.30 | -3.77% | 27,598 |