Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.230 +0.410 (+14.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.95	11.62	10.36	11.26	736,337	+1.31(+13.13%)
May 28, 2020	10.18	10.25	9.885	9.953	89,084	-0.25(-2.41%)
May 27, 2020	10.14	10.27	10.05	10.20	103,213	+0.20(+2.04%)
May 26, 2020	10.04	10.18	9.911	9.996	78,713	+0.20(+2.08%)
May 22, 2020	10.03	10.07	9.639	9.792	70,121	-0.32(-3.19%)
May 21, 2020	10.16	10.29	10.08	10.11	70,468	-0.05(-0.50%)
May 20, 2020	10.56	10.73	10.10	10.17	64,159	-0.34(-3.23%)
May 19, 2020	10.61	11.29	10.50	10.50	98,281	-0.04(-0.40%)
May 18, 2020	11.09	11.27	10.41	10.55	94,785	-0.54(-4.90%)
May 15, 2020	10.93	11.45	10.91	11.09	103,002	-0.06(-0.53%)
May 14, 2020	10.64	11.20	10.40	11.15	93,898	+0.30(+2.74%)
May 13, 2020	10.56	10.90	10.39	10.85	69,378	+0.30(+2.81%)
May 12, 2020	10.95	11.09	10.54	10.56	105,298	-0.31(-2.89%)
May 11, 2020	10.78	11.03	10.46	10.87	77,698	-0.16(-1.46%)
May 08, 2020	10.77	11.46	10.69	11.03	153,560	+0.26(+2.44%)
May 07, 2020	10.78	10.78	10.50	10.77	70,349	+0.11(+1.03%)
May 06, 2020	10.64	10.78	10.45	10.66	65,114	+0.05(+0.48%)
May 05, 2020	10.69	10.74	10.52	10.61	82,688	-0.08(-0.79%)
May 04, 2020	10.81	10.97	10.52	10.69	124,753	-0.02(-0.16%)

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.