GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.080
-0.150 (-6.73%)
Oct 8, 2025, 12:40 PM EDT - Market open
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.25 | 2.26 | 2.00 | 2.11 | - | -5.47% | 112,877 |
| Oct 7, 2025 | 2.23 | 2.31 | 2.18 | 2.23 | 2.23 | 0.45% | 49,428 |
| Oct 6, 2025 | 2.25 | 2.27 | 2.18 | 2.22 | 2.22 | 1.37% | 6,254 |
| Oct 3, 2025 | 2.19 | 2.26 | 2.18 | 2.19 | 2.19 | 1.39% | 39,267 |
| Oct 2, 2025 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -2.04% | 5,822 |
| Oct 1, 2025 | 2.17 | 2.21 | 2.13 | 2.21 | 2.21 | 0.23% | 45,713 |
| Sep 30, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.20 | -1.35% | 20,354 |
| Sep 29, 2025 | 2.13 | 2.25 | 2.12 | 2.23 | 2.23 | 1.83% | 29,990 |
| Sep 26, 2025 | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | 1.39% | 27,498 |
| Sep 25, 2025 | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.46% | 30,176 |
| Sep 24, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 3.14% | 35,979 |
| Sep 23, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | 0.19% | 39,813 |
| Sep 22, 2025 | 2.07 | 2.15 | 2.02 | 2.10 | 2.10 | -1.91% | 15,969 |
| Sep 19, 2025 | 2.17 | 2.20 | 2.07 | 2.14 | 2.14 | -0.88% | 20,466 |
| Sep 18, 2025 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | 1.41% | 27,793 |
| Sep 17, 2025 | 2.23 | 2.23 | 1.86 | 2.13 | 2.13 | -1.39% | 73,202 |
| Sep 16, 2025 | 2.11 | 2.22 | 2.11 | 2.16 | 2.16 | -0.92% | 20,947 |
| Sep 15, 2025 | 2.13 | 2.22 | 2.08 | 2.18 | 2.18 | -2.81% | 11,999 |
| Sep 12, 2025 | 2.10 | 2.36 | 2.09 | 2.24 | 2.24 | 7.32% | 70,966 |
| Sep 11, 2025 | 2.20 | 2.20 | 1.98 | 2.09 | 2.09 | -1.88% | 47,950 |
| Sep 10, 2025 | 2.05 | 2.57 | 1.85 | 2.13 | 2.13 | 4.93% | 693,095 |
| Sep 9, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -0.49% | 5,996 |
| Sep 8, 2025 | 2.08 | 2.10 | 2.01 | 2.04 | 2.04 | 1.49% | 24,359 |
| Sep 5, 2025 | 2.18 | 2.20 | 1.81 | 2.01 | 2.01 | -7.80% | 103,233 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.10 | 2.18 | 2.18 | 2.35% | 12,968 |
| Sep 3, 2025 | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | -0.47% | 19,456 |
| Sep 2, 2025 | 2.13 | 2.17 | 2.05 | 2.14 | 2.14 | 1.90% | 14,581 |
| Aug 29, 2025 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | -0.90% | 17,268 |
| Aug 28, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | -1.44% | 15,911 |
| Aug 27, 2025 | 2.14 | 2.27 | 2.07 | 2.15 | 2.15 | 3.86% | 55,149 |
| Aug 26, 2025 | 2.13 | 2.22 | 2.05 | 2.07 | 2.07 | -1.43% | 30,930 |
| Aug 25, 2025 | 2.14 | 2.18 | 2.08 | 2.10 | 2.10 | -1.87% | 20,178 |
| Aug 22, 2025 | 2.13 | 2.20 | 2.13 | 2.14 | 2.14 | 0.47% | 62,664 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | - | 15,538 |
| Aug 20, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | -1.84% | 9,090 |
| Aug 19, 2025 | 2.16 | 2.19 | 2.11 | 2.17 | 2.17 | 0.46% | 31,718 |
| Aug 18, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.93% | 6,751 |
| Aug 15, 2025 | 2.16 | 2.30 | 2.14 | 2.14 | 2.14 | -3.60% | 8,896 |
| Aug 14, 2025 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | 1.60% | 4,272 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.15 | 2.19 | 2.19 | 1.63% | 8,301 |
| Aug 12, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -0.92% | 15,947 |
| Aug 11, 2025 | 2.18 | 2.21 | 2.11 | 2.17 | 2.17 | 2.84% | 20,770 |
| Aug 8, 2025 | 2.16 | 2.18 | 2.11 | 2.11 | 2.11 | -2.50% | 29,002 |
| Aug 7, 2025 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | -1.64% | 46,308 |
| Aug 6, 2025 | 2.27 | 2.27 | 2.17 | 2.20 | 2.20 | -0.90% | 31,508 |
| Aug 5, 2025 | 2.20 | 2.27 | 2.17 | 2.22 | 2.22 | -0.45% | 10,434 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 1.83% | 15,110 |
| Aug 1, 2025 | 2.23 | 2.25 | 2.19 | 2.19 | 2.19 | -4.37% | 9,477 |
| Jul 31, 2025 | 2.32 | 2.39 | 2.23 | 2.29 | 2.29 | 2.69% | 16,532 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.22 | 2.23 | 2.23 | -6.69% | 15,520 |