GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.230
-0.010 (-0.81%)
May 5, 2026, 4:00 PM EDT - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 9,050 |
| 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% | 26,129 |
| Apr 29, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 17,869 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 26,020 |
| 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% | 8,876 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 19,419 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 8,861 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.81% | 14,861 |
| 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% | 20,946 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 33,661 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 9,842 |
| 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% | 26,011 |
| Apr 9, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 30,316 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 59,264 |
| Apr 7, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 15,679 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 4,406 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 13,198 |
| 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% | 60,142 |
| Mar 24, 2026 | 1.25 | 1.35 | 1.20 | 1.27 | 1.27 | 4.10% | 48,155 |
| 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% | 20,164 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 28,681 |
| 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 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 15,049 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.82% | 7,099 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.81% | 3,224 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 13,778 |
| Mar 9, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 8,941 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 19,963 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 13,027 |
| Mar 4, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 10,811 |
| Mar 3, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 7,027 |
| Mar 2, 2026 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 18,275 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 13,245 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 13,573 |
| Feb 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 9,297 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 23,324 |