GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.110
-0.010 (-0.89%)
May 26, 2026, 2:15 PM EDT - Market open
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | - | - | 11,794 |
| May 22, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 44,616 |
| May 21, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 18,896 |
| May 20, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 15,788 |
| May 19, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 36,644 |
| May 18, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 8,183 |
| May 15, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 23,002 |
| May 14, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 13,223 |
| May 13, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 34,971 |
| May 12, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 16,334 |
| May 11, 2026 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -1.64% | 76,321 |
| May 8, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 66,134 |
| May 7, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 8,838 |
| May 6, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 17,504 |
| May 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 9,089 |
| May 4, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 20,192 |
| May 1, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 46,401 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 26,167 |
| Apr 29, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 18,578 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 26,137 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 8,817 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 9,032 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 19,435 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 9,281 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.81% | 14,862 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.73% | 44,622 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 28,744 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 20,949 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 33,671 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 9,972 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 21,462 |
| Apr 10, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 26,016 |
| Apr 9, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 30,324 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 59,272 |
| Apr 7, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 15,689 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 4,420 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 13,199 |
| Apr 1, 2026 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 15,727 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 33,715 |
| Mar 30, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 58,400 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 30,010 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 18,478 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.14 | 1.22 | 1.22 | -3.94% | 60,165 |
| Mar 24, 2026 | 1.25 | 1.35 | 1.20 | 1.27 | 1.27 | 4.10% | 48,157 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.20 | 1.22 | 1.22 | - | 4,748 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 20,427 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 28,683 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 26,715 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.20 | 1.27 | 1.27 | 0.79% | 14,307 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.17 | 1.26 | 1.26 | -4.55% | 51,356 |