GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.115
+0.005 (0.45%)
Aug 17, 2026, 9:43 AM EDT - Market open
GHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.13 | 1.13 | 1.12 | 1.11 | - | - | 263 |
| Aug 14, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 3,772 |
| Aug 13, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 6,386 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 6,286 |
| Aug 11, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | 22,112 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 23,238 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 7,977 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 10,286 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.73% | 3,161 |
| Aug 4, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -0.01% | 8,615 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.43% | 4,767 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 3,091 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 3,628 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 3,412 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 4,283 |
| 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 |