GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.150
-0.030 (-1.38%)
May 2, 2025, 10:07 AM EDT - Market open
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 2.45 | 2.46 | 2.37 | 2.39 | 2.39 | -4.02% | 25,132 |
| Apr 2, 2025 | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | 1.22% | 10,691 |
| Apr 1, 2025 | 2.49 | 2.53 | 2.42 | 2.46 | 2.46 | 1.65% | 17,775 |
| Mar 31, 2025 | 2.53 | 2.53 | 2.39 | 2.42 | 2.42 | -2.81% | 29,558 |
| Mar 28, 2025 | 2.59 | 2.59 | 2.47 | 2.49 | 2.49 | -1.97% | 8,565 |
| Mar 27, 2025 | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | -1.17% | 15,227 |
| Mar 26, 2025 | 2.58 | 2.59 | 2.51 | 2.57 | 2.57 | -1.15% | 18,474 |
| Mar 25, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 1.17% | 4,383 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.49 | 2.57 | 2.57 | 0.78% | 32,032 |
| Mar 21, 2025 | 2.60 | 2.60 | 2.46 | 2.55 | 2.55 | -1.54% | 54,956 |
| Mar 20, 2025 | 2.67 | 2.67 | 2.54 | 2.59 | 2.59 | -2.96% | 7,082 |
| Mar 19, 2025 | 2.71 | 2.73 | 2.61 | 2.67 | 2.67 | -1.51% | 34,481 |
| Mar 18, 2025 | 2.66 | 2.83 | 2.64 | 2.71 | 2.71 | 1.19% | 34,380 |
| Mar 17, 2025 | 2.56 | 2.68 | 2.55 | 2.68 | 2.68 | 6.69% | 32,075 |
| Mar 14, 2025 | 2.69 | 2.69 | 2.48 | 2.51 | 2.51 | -2.33% | 28,906 |
| Mar 13, 2025 | 2.48 | 2.60 | 2.45 | 2.57 | 2.57 | 3.63% | 29,661 |
| Mar 12, 2025 | 2.55 | 2.55 | 2.45 | 2.48 | 2.48 | 1.22% | 30,411 |
| Mar 11, 2025 | 2.52 | 2.55 | 2.44 | 2.45 | 2.45 | -2.78% | 20,737 |
| Mar 10, 2025 | 2.56 | 2.63 | 2.51 | 2.52 | 2.52 | -1.56% | 7,293 |
| Mar 7, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.40% | 47,824 |
| Mar 6, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 5,747 |
| Mar 5, 2025 | 2.73 | 2.76 | 2.68 | 2.70 | 2.70 | 1.50% | 25,910 |
| Mar 4, 2025 | 2.66 | 2.71 | 2.62 | 2.66 | 2.66 | -3.62% | 9,965 |
| Mar 3, 2025 | 2.73 | 2.78 | 2.68 | 2.76 | 2.76 | 1.85% | 9,722 |
| Feb 28, 2025 | 2.67 | 2.75 | 2.59 | 2.71 | 2.71 | -0.37% | 28,917 |
| Feb 27, 2025 | 2.76 | 2.77 | 2.61 | 2.72 | 2.72 | -1.45% | 30,602 |
| Feb 26, 2025 | 2.87 | 2.87 | 2.74 | 2.76 | 2.76 | -0.18% | 7,363 |
| Feb 25, 2025 | 2.77 | 2.83 | 2.71 | 2.77 | 2.77 | -1.95% | 18,961 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.76 | 2.82 | 2.82 | -2.76% | 73,978 |
| Feb 21, 2025 | 2.91 | 3.00 | 2.87 | 2.90 | 2.90 | -2.03% | 39,146 |
| Feb 20, 2025 | 3.07 | 3.07 | 2.90 | 2.96 | 2.96 | -1.99% | 9,110 |