Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.900
-0.060 (-2.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.913.002.872.902.90-2.03%39,146
Feb 20, 20253.073.072.902.962.96-1.99%9,110
Feb 19, 20253.253.252.803.023.02-0.66%49,056
Feb 18, 20252.913.222.913.043.046.67%36,351
Feb 14, 20252.672.872.672.852.855.95%18,151
Feb 13, 20252.702.702.652.692.69-2.18%9,664
Feb 12, 20252.762.762.632.752.754.17%22,298
Feb 11, 20252.622.702.622.642.64-3.65%7,111
Feb 10, 20252.742.782.642.742.74-0.36%13,035
Feb 7, 20252.662.752.652.752.754.96%8,766
Feb 6, 20252.612.652.602.622.620.08%1,795
Feb 5, 20252.662.742.622.622.62-3.04%1,871
Feb 4, 20252.712.762.652.702.701.50%5,761
Feb 3, 20252.702.782.652.662.66-2.92%1,840
Jan 31, 20252.742.772.702.742.74-0.36%12,334
Jan 30, 20252.842.842.662.752.75-12,641
Jan 29, 20252.712.752.622.752.752.23%9,748
Jan 28, 20252.752.752.642.692.69-1.10%9,047
Jan 27, 20252.742.752.632.722.722.64%18,569
Jan 24, 20252.552.702.552.652.651.92%4,737
Jan 23, 20252.642.642.522.602.603.17%3,183
Jan 22, 20252.472.572.472.522.52-6,498
Jan 21, 20252.522.572.482.522.522.02%3,510
Jan 17, 20252.462.502.412.472.472.70%3,269
Jan 16, 20252.412.412.412.412.41-1.43%3,193
Jan 15, 20252.422.482.372.442.440.41%2,326
Jan 14, 20252.372.452.372.432.432.97%3,748
Jan 13, 20252.352.362.352.362.36-1.67%2,190
Jan 10, 20252.382.422.372.402.400.84%3,399
Jan 8, 20252.402.462.372.382.38-1.24%13,776
Jan 7, 20252.502.502.412.412.41-0.62%11,129
Jan 6, 20252.542.542.422.432.43-3.00%6,074
Jan 3, 20252.532.592.502.502.50-1.19%1,651
Jan 2, 20252.542.542.502.532.53-1.17%2,150
Dec 31, 20242.572.592.462.562.562.40%7,168
Dec 30, 20242.472.552.402.502.50-0.79%26,328
Dec 27, 20242.542.572.492.522.520.40%11,103
Dec 26, 20242.502.562.502.512.510.40%2,978
Dec 24, 20242.402.512.402.502.50-2,106
Dec 23, 20242.432.502.412.502.502.88%8,672
Dec 20, 20242.392.472.392.432.43-1.22%14,243
Dec 19, 20242.432.492.422.462.46-1.60%14,104
Dec 18, 20242.582.622.432.502.50-4.94%23,869
Dec 17, 20242.602.632.572.632.630.77%21,691
Dec 16, 20242.552.632.522.612.611.99%31,562
Dec 13, 20242.552.602.522.562.562.36%12,531
Dec 12, 20242.602.632.502.502.50-3.47%16,439
Dec 11, 20242.712.712.592.592.59-3.00%18,104
Dec 10, 20242.652.702.632.672.67-1.11%15,131
Dec 9, 20242.742.802.702.702.703.45%43,249
Dec 6, 20242.642.702.612.612.61-1.14%2,913
Dec 5, 20242.752.752.602.642.64-2.58%12,970
Dec 4, 20242.692.742.672.712.71-0.37%8,689
Dec 3, 20242.702.722.702.722.72-1.59%710
Dec 2, 20242.682.762.672.762.763.52%2,313
Nov 29, 20242.722.722.662.672.67-1.84%2,853
Nov 27, 20242.712.842.702.722.72-1.81%5,412
Nov 26, 20242.682.772.682.772.774.53%3,187
Nov 25, 20242.622.712.602.652.65-8,010
Nov 22, 20242.782.782.652.652.65-0.75%9,000
Nov 21, 20242.842.842.622.672.67-1.48%9,725
Nov 20, 20242.822.852.672.712.71-8,122
Nov 19, 20242.802.802.712.712.711.73%3,455
Nov 18, 20242.662.662.662.662.66-2.06%848
Nov 15, 20242.692.722.672.722.721.87%3,267
Nov 14, 20242.652.672.652.672.67-1.18%6,462
Nov 13, 20242.662.702.652.702.701.58%3,003
Nov 12, 20242.742.742.662.662.66-5.00%2,061
Nov 11, 20242.832.902.732.802.80-3.45%11,187
Nov 8, 20242.952.992.902.902.90-1.53%1,455
Nov 7, 20242.893.002.892.952.952.83%760
Nov 6, 20242.772.892.772.862.86-2.25%9,325
Nov 5, 20242.952.982.862.932.932.81%5,471
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