Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.820
+0.250 (9.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.552.612.482.572.57-2.28%23,275
Sep 24, 20242.542.652.502.632.636.48%23,041
Sep 23, 20242.542.572.472.472.47-1.98%15,247
Sep 20, 20242.592.592.502.522.522.44%9,113
Sep 19, 20242.462.522.452.462.464.68%38,124
Sep 18, 20242.452.522.352.352.35-3.89%32,162
Sep 17, 20242.452.462.402.452.451.87%76,217
Sep 16, 20242.452.552.402.402.40-0.83%11,623
Sep 13, 20242.452.482.372.422.42-1.22%24,669
Sep 12, 20242.562.562.432.452.451.66%7,165
Sep 11, 20242.422.462.412.412.41-1.23%7,518
Sep 10, 20242.502.502.412.442.44-13,713
Sep 9, 20242.462.512.442.442.44-2.40%2,045
Sep 6, 20242.632.682.502.502.50-3.85%4,558
Sep 5, 20242.622.682.602.602.60-3.35%6,162
Sep 4, 20242.542.702.502.692.695.08%14,716
Sep 3, 20242.602.602.562.562.56-3.76%1,660
Aug 30, 20242.742.742.662.662.66-3.62%4,945
Aug 29, 20242.502.762.502.762.768.66%7,066
Aug 28, 20242.532.612.512.542.54-3.79%3,370
Aug 27, 20242.682.692.542.642.64-2.22%4,136
Aug 26, 20242.662.762.662.702.705.47%9,187
Aug 23, 20242.492.602.492.562.564.49%2,666
Aug 22, 20242.632.662.452.452.45-9.26%5,355
Aug 21, 20242.682.702.682.702.70-1.82%2,858
Aug 20, 20242.752.752.612.752.75-1.26%6,068
Aug 19, 20242.713.122.692.792.7910.52%38,836
Aug 16, 20242.732.772.452.522.52-7.01%5,001
Aug 15, 20242.552.712.402.712.716.65%28,489
Aug 14, 20242.542.682.542.542.54-0.35%13,059
Aug 13, 20242.452.552.452.552.553.24%783
Aug 12, 20242.542.542.472.472.471.65%3,789
Aug 9, 20242.412.472.412.432.43-1.62%5,644
Aug 8, 20242.492.532.472.472.47-1,487
Aug 7, 20242.402.472.402.472.47-0.80%1,603
Aug 6, 20242.502.552.422.492.492.89%6,483
Aug 5, 20242.312.472.312.422.42-2.42%3,259
Aug 2, 20242.492.492.342.482.481.22%6,087
Aug 1, 20242.462.472.452.452.45-1.61%629
Jul 31, 20242.472.492.472.492.491.30%2,469
Jul 30, 20242.492.492.452.462.46-2.85%1,381
Jul 29, 20242.522.552.462.532.530.40%8,729
Jul 26, 20242.512.522.432.522.520.80%4,446
Jul 25, 20242.432.502.432.502.503.73%3,221
Jul 24, 20242.372.472.362.412.410.42%11,481
Jul 23, 20242.572.572.362.402.40-7.69%29,259
Jul 22, 20242.612.612.502.602.600.78%3,277
Jul 19, 20242.522.592.482.582.582.38%1,978
Jul 18, 20242.522.522.452.522.520.80%1,232
Jul 17, 20242.482.522.432.502.502.04%2,461
Jul 16, 20242.432.502.422.452.450.41%5,024
Jul 15, 20242.392.472.392.442.44-1.61%3,362
Jul 12, 20242.442.502.442.482.48-1.20%2,182
Jul 11, 20242.532.552.462.512.512.87%2,429
Jul 10, 20242.462.482.432.442.44-5,231
Jul 9, 20242.412.502.392.442.44-2.79%11,782
Jul 8, 20242.502.512.362.512.511.21%10,133
Jul 5, 20242.422.512.422.482.48-1.20%1,787
Jul 3, 20242.472.572.462.512.511.62%6,481
Jul 2, 20242.492.502.452.472.470.82%5,198
Jul 1, 20242.482.522.402.452.450.82%13,469
Jun 28, 20242.542.542.432.432.43-2.41%12,432
Jun 27, 20242.492.572.472.492.49-1.58%13,105
Jun 26, 20242.562.592.472.532.532.85%14,721
Jun 25, 20242.622.622.382.462.46-5.75%42,321
Jun 24, 20242.602.612.522.612.610.77%2,392
Jun 21, 20242.552.662.482.592.59-1.52%14,900
Jun 20, 20242.632.662.572.632.631.15%8,350
Jun 18, 20242.502.602.502.602.600.39%7,888
Jun 17, 20242.592.642.572.592.59-5,320
Jun 14, 20242.552.652.552.592.591.45%2,303
Jun 13, 20242.682.682.552.552.55-3.66%5,248
Jun 12, 20242.582.672.562.652.652.71%4,513
Jun 11, 20242.642.642.562.582.58-1.38%3,446
Jun 10, 20242.592.622.572.622.62-0.15%2,161
Jun 7, 20242.642.642.542.622.620.38%12,074
Jun 6, 20242.692.722.572.612.61-1.88%13,089
Jun 5, 20242.602.682.602.662.664.31%14,535
Jun 4, 20242.552.582.552.552.55-1.54%10,919
Jun 3, 20242.702.712.592.592.59-1.52%14,216
May 31, 20242.742.742.632.632.63-2.23%14,113
May 30, 20242.772.812.692.692.69-3.58%11,829
May 29, 20242.892.892.752.792.79-2.11%13,585
May 28, 20242.912.942.852.852.85-3,802
May 24, 20242.872.922.852.852.85-1.72%6,835
May 23, 20243.103.102.902.902.90-4.92%15,246
May 22, 20243.193.192.903.053.05-3.17%16,770
May 21, 20243.163.253.103.153.15-0.32%10,479
May 20, 20243.343.383.163.163.16-2.47%7,128
May 17, 20243.163.333.123.243.244.52%12,991
May 16, 20243.073.183.073.103.100.65%6,119
May 15, 20243.243.243.023.083.08-4.05%8,058
May 14, 20243.363.363.213.213.21-6.41%6,487
May 13, 20243.443.483.363.433.432.24%3,687
May 10, 20243.353.453.303.363.360.15%13,279
May 9, 20243.273.383.273.353.351.52%1,482
May 8, 20243.303.353.303.303.30-1.49%1,293
May 7, 20243.233.373.233.353.352.76%5,027
May 6, 20243.103.293.093.263.264.15%3,376
May 3, 20243.123.243.073.133.132.29%3,575