GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.640
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 9,553 |
| Dec 15, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 38,773 |
| Dec 12, 2025 | 1.74 | 1.78 | 1.70 | 1.72 | 1.72 | - | 63,360 |
| Dec 11, 2025 | 1.71 | 1.77 | 1.70 | 1.72 | 1.72 | - | 19,117 |
| Dec 10, 2025 | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | -2.82% | 51,481 |
| Dec 9, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 12,108 |
| Dec 8, 2025 | 1.79 | 1.87 | 1.74 | 1.80 | 1.80 | -1.10% | 20,658 |
| Dec 5, 2025 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 17,687 |
| Dec 4, 2025 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | 0.55% | 16,448 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 12,677 |
| Dec 2, 2025 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 1.09% | 4,603 |
| Dec 1, 2025 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 11,551 |
| Nov 28, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 8,046 |
| Nov 26, 2025 | 1.86 | 1.90 | 1.81 | 1.86 | 1.86 | 1.64% | 12,921 |
| Nov 25, 2025 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 2.23% | 2,444 |
| Nov 24, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 2,798 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | -1.10% | 14,444 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 6,767 |
| Nov 19, 2025 | 1.90 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 24,466 |
| Nov 18, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | 0.53% | 14,249 |
| Nov 17, 2025 | 1.93 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 18,416 |
| Nov 14, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 10,117 |
| Nov 13, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 5,555 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 9,884 |
| Nov 11, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | 1.04% | 11,118 |
| Nov 10, 2025 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 4,167 |
| Nov 7, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -2.49% | 12,710 |
| Nov 6, 2025 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | - | 5,405 |
| Nov 5, 2025 | 1.96 | 2.02 | 1.90 | 2.01 | 2.01 | 0.50% | 8,254 |