GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.080
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
GHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 7,821 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 5,941 |
| Aug 25, 2026 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 13,499 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 8,491 |
| Aug 21, 2026 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 11,800 |
| Aug 20, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 10,656 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 6,667 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.67% | 7,598 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.70% | 11,816 |
| 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 |