Greentree Hospitality Group Ltd ADR (NY: GHG )

2.850 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.170 3.190 3.110 3.190 18,264 +0.08(+2.57%)
Mar 28, 2024 3.090 3.140 3.042 3.110 4,794 +0.05(+1.63%)
Mar 27, 2024 3.110 3.140 3.060 3.060 7,365 -0.12(-3.77%)
Mar 26, 2024 3.230 3.300 3.100 3.180 20,573 -0.07(-2.15%)
Mar 25, 2024 3.240 3.290 3.200 3.250 16,661 +0.02(+0.62%)
Mar 22, 2024 3.220 3.240 3.210 3.230 14,063 -0.01(-0.31%)
Mar 21, 2024 3.260 3.260 3.220 3.240 2,591 -0.01(-0.31%)
Mar 20, 2024 3.170 3.260 3.170 3.250 3,322 -0.01(-0.31%)
Mar 19, 2024 3.270 3.290 3.150 3.260 2,897 +0.07(+2.19%)
Mar 18, 2024 3.140 3.190 3.105 3.190 23,614 +0.04(+1.27%)
Mar 15, 2024 3.167 3.167 3.120 3.150 1,641 +0.05(+1.61%)
Mar 14, 2024 3.230 3.230 3.100 3.100 3,931 -0.10(-3.13%)
Mar 13, 2024 3.280 3.320 3.200 3.200 8,015 +0.00(+0.00%)
Mar 12, 2024 3.230 3.260 3.200 3.200 7,452 -0.05(-1.69%)
Mar 11, 2024 3.260 3.400 3.210 3.255 8,107 +0.05(+1.72%)
Mar 08, 2024 3.110 3.200 3.040 3.200 2,808 +0.13(+4.20%)
Mar 07, 2024 3.120 3.216 3.010 3.071 4,714 -0.14(-4.48%)
Mar 06, 2024 3.160 3.215 3.150 3.215 827 +0.11(+3.71%)
Mar 05, 2024 3.230 3.230 3.100 3.100 884 -0.03(-0.96%)
Mar 04, 2024 3.250 3.260 3.130 3.130 2,535 -0.12(-3.69%)
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.