GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
0.9454
-0.0046 (-0.48%)
Oct 16, 2026, 4:00 PM EDT - Market closed
GHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.48% | 16,209 |
| Oct 15, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.27% | 41,181 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.42% | 17,336 |
| Oct 13, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 0.64% | 1,040 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.01% | 4,745 |
| Oct 9, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.07% | 19,258 |
| Oct 8, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | 1.02% | 82,699 |
| Oct 7, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.01% | 7,312 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -4.00% | 10,256 |
| Oct 5, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 6.38% | 13,842 |
| Oct 2, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -8.74% | 68,283 |
| Oct 1, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 6,253 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 24,250 |
| Sep 29, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 23,663 |
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 10,193 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 2,593 |
| Sep 24, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 11,382 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 20,667 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 7,548 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,619 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 6,154 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.55% | 2,620 |
| Sep 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.57% | 1,733 |
| Sep 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,721 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -1.07% | 13,863 |
| Sep 11, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.10% | 4,036 |
| Sep 10, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 16,364 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 18,416 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 6,224 |
| 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 |