GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
0.9850
+0.0078 (0.80%)
Nov 6, 2026, 12:05 PM EST - Market open
GHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.80% | 1,558 |
| Nov 5, 2026 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 4.23% | 71,444 |
| Nov 4, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | 0.53% | 17,006 |
| Nov 3, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -3.75% | 80,909 |
| Nov 2, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 3.06% | 50,909 |
| Oct 30, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | -5.03% | 67,993 |
| Oct 29, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 2.53% | 53,230 |
| Oct 28, 2026 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -3.45% | 62,198 |
| Oct 27, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | 1.53% | 9,775 |
| Oct 26, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -0.97% | 20,015 |
| Oct 23, 2026 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | 0.18% | 74,967 |
| Oct 22, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -2.68% | 66,819 |
| Oct 21, 2026 | 0.97 | 1.06 | 0.91 | 1.02 | 1.02 | -0.97% | 136,553 |
| Oct 20, 2026 | 0.93 | 1.04 | 0.93 | 1.03 | 1.03 | 9.57% | 175,759 |
| Oct 19, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.57% | 5,872 |
| Oct 16, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.48% | 16,101 |
| Oct 15, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.27% | 41,181 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.42% | 17,336 |
| Oct 13, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 0.64% | 1,040 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.01% | 4,745 |
| Oct 9, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.07% | 19,258 |
| Oct 8, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | 1.02% | 82,699 |
| Oct 7, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.01% | 7,312 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -4.00% | 10,256 |
| Oct 5, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 6.38% | 13,842 |
| Oct 2, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -8.74% | 68,283 |
| Oct 1, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 6,253 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 24,250 |
| Sep 29, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 23,663 |
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 10,193 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 2,593 |
| Sep 24, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 11,382 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 20,667 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 7,548 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,619 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 6,154 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.55% | 2,620 |
| Sep 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.57% | 1,733 |
| Sep 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,721 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -1.07% | 13,863 |
| Sep 11, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.10% | 4,036 |
| Sep 10, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 16,364 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 18,416 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 6,224 |
| Sep 4, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | - | 11,106 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 3,527 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 7,525 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 13,405 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,510 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 20,410 |