Skip to main content

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.590 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.550 2.660 2.480 2.590 14,900 -0.04(-1.52%)
Jun 20, 2024 2.630 2.660 2.570 2.630 8,350 +0.03(+1.15%)
Jun 18, 2024 2.500 2.600 2.500 2.600 7,888 +0.01(+0.39%)
Jun 17, 2024 2.590 2.640 2.570 2.590 5,320 +0.00(+0.00%)
Jun 14, 2024 2.550 2.650 2.550 2.590 2,303 +0.04(+1.45%)
Jun 13, 2024 2.670 2.675 2.550 2.553 5,243 -0.10(-3.66%)
Jun 12, 2024 2.580 2.670 2.560 2.650 4,513 +0.07(+2.71%)
Jun 11, 2024 2.640 2.640 2.560 2.580 3,446 -0.04(-1.36%)
Jun 10, 2024 2.590 2.620 2.570 2.616 2,160 -0.00(-0.16%)
Jun 07, 2024 2.640 2.640 2.540 2.620 12,074 +0.01(+0.38%)
Jun 06, 2024 2.690 2.720 2.569 2.610 13,089 -0.05(-1.88%)
Jun 05, 2024 2.600 2.680 2.600 2.660 14,535 +0.11(+4.31%)
Jun 04, 2024 2.550 2.580 2.550 2.550 10,918 -0.04(-1.54%)
Jun 03, 2024 2.700 2.710 2.590 2.590 14,216 -0.04(-1.52%)
May 31, 2024 2.730 2.735 2.630 2.630 14,113 -0.06(-2.23%)
May 30, 2024 2.770 2.808 2.690 2.690 11,829 -0.10(-3.58%)
May 29, 2024 2.890 2.890 2.750 2.790 13,585 -0.06(-2.11%)
May 28, 2024 2.905 2.938 2.850 2.850 3,802 +0.00(+0.00%)
May 24, 2024 2.870 2.915 2.850 2.850 6,835 -0.05(-1.72%)
May 23, 2024 3.100 3.100 2.895 2.900 15,246 -0.15(-4.92%)
May 22, 2024 3.190 3.190 2.898 3.050 16,770 -0.10(-3.17%)
May 21, 2024 3.160 3.250 3.100 3.150 10,479 -0.01(-0.32%)
May 20, 2024 3.340 3.380 3.160 3.160 7,128 -0.08(-2.47%)
May 17, 2024 3.160 3.330 3.120 3.240 12,991 +0.14(+4.52%)
May 16, 2024 3.070 3.180 3.070 3.100 6,119 +0.02(+0.65%)
May 15, 2024 3.237 3.237 3.020 3.080 8,058 -0.13(-4.05%)
May 14, 2024 3.360 3.360 3.210 3.210 6,486 -0.22(-6.41%)
May 13, 2024 3.440 3.480 3.360 3.430 3,687 +0.08(+2.24%)
May 10, 2024 3.350 3.450 3.300 3.355 13,279 +0.00(+0.15%)
May 09, 2024 3.271 3.375 3.270 3.350 1,482 +0.05(+1.52%)
May 08, 2024 3.300 3.350 3.300 3.300 1,293 -0.05(-1.49%)
May 07, 2024 3.230 3.370 3.230 3.350 5,027 +0.09(+2.76%)
May 06, 2024 3.100 3.290 3.090 3.260 3,376 +0.13(+4.15%)
May 03, 2024 3.120 3.240 3.070 3.130 3,575 +0.07(+2.29%)
May 02, 2024 3.230 3.350 3.010 3.060 36,468 -0.14(-4.38%)
May 01, 2024 3.190 3.210 3.190 3.200 2,183 +0.00(+0.00%)
Apr 30, 2024 3.240 3.240 3.100 3.200 8,040 -0.01(-0.31%)
Apr 29, 2024 3.050 3.310 2.920 3.210 39,213 +0.11(+3.55%)
Apr 26, 2024 2.940 3.100 2.810 3.100 15,539 +0.24(+8.39%)
Apr 25, 2024 2.900 3.040 2.725 2.860 13,932 -0.04(-1.38%)
Apr 24, 2024 3.030 3.080 2.900 2.900 4,481 -0.07(-2.36%)
Apr 23, 2024 2.920 3.080 2.920 2.970 1,812 +0.01(+0.17%)
Apr 22, 2024 2.830 2.965 2.830 2.965 2,612 +0.13(+4.61%)
Apr 19, 2024 2.820 2.865 2.770 2.834 9,322 +0.07(+2.71%)
Apr 18, 2024 2.910 2.955 2.740 2.760 12,658 -0.18(-6.13%)
Apr 17, 2024 3.040 3.040 2.900 2.940 4,304 +0.02(+0.77%)
Apr 16, 2024 2.950 3.055 2.900 2.917 4,963 -0.07(-2.43%)
Apr 15, 2024 3.090 3.085 2.980 2.990 5,010 -0.07(-2.29%)
Apr 12, 2024 3.080 3.100 3.020 3.060 2,774 +0.02(+0.66%)
Apr 11, 2024 3.020 3.130 3.020 3.040 4,226 -0.05(-1.62%)
Apr 10, 2024 3.128 3.128 3.024 3.090 3,703 +0.00(+0.00%)
Apr 09, 2024 3.120 3.120 3.030 3.090 4,256 +0.04(+1.31%)
Apr 08, 2024 3.160 3.160 3.020 3.050 6,633 +0.03(+0.99%)
Apr 05, 2024 3.050 3.050 3.000 3.020 5,290 -0.08(-2.58%)
Apr 04, 2024 3.040 3.110 3.030 3.100 2,181 -0.01(-0.32%)
Apr 03, 2024 3.060 3.110 3.030 3.110 10,191 +0.00(+0.00%)
Apr 02, 2024 3.160 3.170 3.060 3.110 10,716 -0.08(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.