Skip to main content
logo
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.190
-0.100 (-4.37%)
At close: Aug 1, 2025, 4:00 PM
2.200
+0.010 (0.46%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.232.252.192.192.19-4.37%9,477
Jul 31, 20252.322.392.232.292.292.69%16,532
Jul 30, 20252.392.392.222.232.23-6.69%15,520
Jul 29, 20252.342.402.262.392.396.70%2,854
Jul 28, 20252.352.352.102.242.24-4.27%13,541
Jul 25, 20252.332.422.222.342.341.74%13,258
Jul 24, 20252.512.532.142.302.30-8.37%79,435
Jul 23, 20252.692.692.462.512.51-3.09%86,678
Jul 22, 20252.522.782.422.592.596.15%100,231
Jul 21, 20252.442.552.432.442.44-1.21%21,966
Jul 18, 20252.502.522.412.472.47-1.20%11,082
Jul 17, 20252.472.502.402.502.504.17%25,062
Jul 16, 20252.302.472.252.402.403.90%32,408
Jul 15, 20252.292.392.292.312.31-0.43%20,287
Jul 14, 20252.372.382.302.322.32-0.43%30,215
Jul 11, 20252.402.402.302.332.33-2.92%4,430
Jul 10, 20252.362.402.332.402.403.45%7,877
Jul 9, 20252.312.372.292.322.322.25%10,573
Jul 8, 20252.252.302.202.272.271.29%9,908
Jul 7, 20252.172.242.172.242.242.61%9,552
Jul 3, 20252.332.342.172.182.18-10.53%9,536
Jul 2, 20252.182.462.102.442.4415.64%41,584
Jul 1, 20252.062.132.042.112.113.43%12,894
Jun 30, 20252.042.092.042.042.04-3.32%807
Jun 27, 20252.112.112.032.112.111.93%5,713
Jun 26, 20252.002.121.972.072.071.17%9,807
Jun 25, 20252.062.131.982.052.050.29%14,198
Jun 24, 20252.072.071.982.042.042.51%9,430
Jun 23, 20252.072.081.961.991.99-4.33%13,038
Jun 20, 20252.052.082.002.082.081.96%2,637
Jun 18, 20252.042.092.042.042.040.99%3,745
Jun 17, 20252.102.102.022.022.020.50%3,502
Jun 16, 20252.032.152.012.012.01-1.95%12,591
Jun 13, 20252.052.081.932.052.050.49%24,122
Jun 12, 20252.102.172.042.042.04-1.45%32,668
Jun 11, 20252.182.182.032.072.07-3.72%31,332
Jun 10, 20252.122.172.122.152.150.47%5,449
Jun 9, 20252.182.182.012.142.141.42%9,287
Jun 6, 20252.102.132.072.112.112.93%3,293
Jun 5, 20252.052.122.052.052.05-1.91%4,771
Jun 4, 20252.022.102.002.092.094.50%29,119
Jun 3, 20251.972.001.972.002.001.01%15,972
Jun 2, 20251.972.041.961.981.98-10,652
May 30, 20251.992.001.981.981.98-15,820
May 29, 20251.992.001.981.981.98-1.00%15,142
May 28, 20252.012.011.982.002.001.01%7,039
May 27, 20251.982.001.981.981.98-0.50%34,810
May 23, 20252.002.001.981.991.99-1.00%3,353
May 22, 20251.982.021.982.012.013.08%28,383
May 21, 20252.002.031.951.951.95-3.94%45,229