GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.110
-0.010 (-0.89%)
Jul 27, 2026, 4:00 PM EDT - Market closed
GHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 6,820 |
| Jul 24, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 1,611 |
| Jul 23, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 5,936 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 6,608 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 9,046 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -3.36% | 5,871 |
| Jul 17, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 6,055 |
| Jul 16, 2026 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 2,320 |
| Jul 15, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 0.49% | 5,003 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.86% | 6,341 |
| Jul 13, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 4,436 |
| Jul 10, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | - | 7,411 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 10,347 |
| Jul 8, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 5.36% | 10,565 |
| Jul 7, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 1,188 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | - | 7,201 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,728 |
| Jul 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 3,063 |
| Jun 30, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 25,132 |
| Jun 29, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.78% | 24,808 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01% | 5,984 |
| Jun 25, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.54% | 1,663 |
| Jun 24, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -1.21% | 4,636 |
| Jun 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 10,487 |
| Jun 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 6,386 |
| Jun 18, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 18,524 |
| Jun 17, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 17,554 |
| Jun 16, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.88% | 15,018 |
| Jun 15, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 6,388 |
| Jun 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 13,865 |
| Jun 11, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 7,951 |
| Jun 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,486 |
| Jun 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,807 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 4,862 |
| Jun 5, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 1,930 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 6,933 |
| Jun 3, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.80% | 17,283 |
| Jun 2, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 9,264 |
| Jun 1, 2026 | 1.28 | 1.33 | 1.23 | 1.26 | 1.26 | -1.56% | 9,353 |
| May 29, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | - | 20,848 |
| May 28, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 8.47% | 70,898 |
| May 27, 2026 | 1.13 | 1.21 | 1.11 | 1.18 | 1.18 | 5.36% | 106,233 |
| May 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 21,110 |
| 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 |