GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Mar 2, 2026, 4:00 PM EST
1.380
+0.020 (1.47%)
After-hours: Mar 2, 2026, 7:38 PM EST
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 18,275 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 13,245 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 13,573 |
| Feb 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 9,297 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 23,324 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 6,621 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 10,889 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | 10,135 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 30,152 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 29,413 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 46,214 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 39,149 |
| Feb 11, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 27,946 |
| Feb 10, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 29,962 |
| Feb 9, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -1.68% | 53,892 |
| Feb 6, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 2.41% | 31,697 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 47,855 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 26,952 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -2.32% | 70,142 |
| Feb 2, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 26,876 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 31,665 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 9,177 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.58% | 11,869 |
| Jan 27, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.61% | 54,487 |
| Jan 26, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.96% | 34,853 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.98% | 8,386 |
| Jan 22, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 2.19% | 20,940 |
| Jan 21, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 7,114 |
| Jan 20, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 44,208 |
| Jan 16, 2026 | 1.63 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 32,345 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 40,472 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 4,872 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 26,687 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 36,525 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -2.87% | 34,292 |
| Jan 8, 2026 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 4.82% | 16,259 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 18,309 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 17,471 |
| Jan 5, 2026 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 10,389 |
| Jan 2, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 18,618 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 17,512 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 5,509 |
| Dec 29, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 8,750 |
| Dec 26, 2025 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -1.65% | 5,740 |
| Dec 24, 2025 | 1.86 | 1.99 | 1.79 | 1.82 | 1.82 | 1.68% | 36,064 |
| Dec 23, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | 3.47% | 15,766 |
| Dec 22, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 16,391 |
| Dec 19, 2025 | 1.74 | 1.80 | 1.72 | 1.72 | 1.72 | -2.27% | 37,650 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -0.56% | 31,661 |
| Dec 17, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 19,139 |