Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GreenTree Hospitality Group Ltd. American depositary shares (NY: GHG )

2.542 +0.042 (+1.69%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.400 2.510 2.400 2.500 2,106 +0.00(+0.00%)
Dec 23, 2024 2.430 2.500 2.410 2.500 8,672 +0.07(+2.88%)
Dec 20, 2024 2.390 2.470 2.390 2.430 14,243 -0.03(-1.22%)
Dec 19, 2024 2.432 2.490 2.420 2.460 13,903 -0.04(-1.60%)
Dec 18, 2024 2.575 2.620 2.430 2.500 23,869 -0.13(-4.94%)
Dec 17, 2024 2.600 2.630 2.570 2.630 21,691 +0.02(+0.77%)
Dec 16, 2024 2.550 2.630 2.520 2.610 31,562 +0.05(+2.00%)
Dec 13, 2024 2.550 2.600 2.520 2.559 12,531 +0.06(+2.35%)
Dec 12, 2024 2.600 2.633 2.500 2.500 16,439 -0.09(-3.47%)
Dec 11, 2024 2.710 2.710 2.590 2.590 18,104 -0.08(-3.00%)
Dec 10, 2024 2.650 2.699 2.630 2.670 15,131 -0.03(-1.11%)
Dec 09, 2024 2.740 2.800 2.700 2.700 43,209 +0.09(+3.45%)
Dec 06, 2024 2.640 2.700 2.610 2.610 2,913 -0.03(-1.14%)
Dec 05, 2024 2.750 2.750 2.600 2.640 12,970 -0.07(-2.58%)
Dec 04, 2024 2.690 2.735 2.670 2.710 8,689 -0.01(-0.37%)
Dec 03, 2024 2.700 2.720 2.700 2.720 708 -0.04(-1.58%)
Dec 02, 2024 2.680 2.764 2.670 2.764 2,310 +0.09(+3.51%)
Nov 29, 2024 2.720 2.720 2.660 2.670 2,853 -0.05(-1.84%)
Nov 27, 2024 2.710 2.840 2.700 2.720 5,412 -0.05(-1.81%)
Nov 26, 2024 2.680 2.770 2.680 2.770 3,187 +0.12(+4.53%)
Nov 25, 2024 2.620 2.710 2.600 2.650 8,010 +0.00(+0.00%)
Nov 22, 2024 2.775 2.775 2.650 2.650 9,000 -0.02(-0.75%)
Nov 21, 2024 2.840 2.840 2.620 2.670 9,705 -0.04(-1.48%)
Nov 20, 2024 2.820 2.845 2.670 2.710 8,094 +0.00(+0.00%)
Nov 19, 2024 2.800 2.800 2.710 2.710 3,455 +0.05(+1.75%)
Nov 18, 2024 2.663 2.663 2.663 2.663 848 -0.06(-2.08%)
Nov 15, 2024 2.690 2.720 2.670 2.720 3,267 +0.05(+1.87%)
Nov 14, 2024 2.650 2.670 2.650 2.670 6,462 -0.03(-1.19%)
Nov 13, 2024 2.660 2.702 2.650 2.702 2,998 +0.04(+1.59%)
Nov 12, 2024 2.743 2.743 2.660 2.660 2,061 -0.14(-5.00%)
Nov 11, 2024 2.825 2.898 2.730 2.800 11,187 -0.10(-3.45%)
Nov 08, 2024 2.950 2.990 2.900 2.900 1,455 -0.04(-1.52%)
Nov 07, 2024 2.890 3.000 2.890 2.945 760 +0.08(+2.82%)
Nov 06, 2024 2.770 2.890 2.770 2.864 9,325 -0.07(-2.24%)
Nov 05, 2024 2.948 2.980 2.860 2.930 5,471 +0.08(+2.81%)
Nov 04, 2024 2.830 2.850 2.790 2.850 5,257 -0.08(-2.73%)
Nov 01, 2024 2.840 2.930 2.840 2.930 747 -0.01(-0.34%)
Oct 31, 2024 2.840 2.940 2.840 2.940 3,775 -0.04(-1.35%)
Oct 30, 2024 2.950 3.000 2.950 2.980 1,051 -0.02(-0.67%)
Oct 29, 2024 2.990 3.000 2.920 3.000 1,341 +0.04(+1.35%)
Oct 28, 2024 2.770 3.000 2.770 2.960 13,693 +0.19(+6.86%)
Oct 25, 2024 2.840 2.840 2.760 2.770 17,912 -0.14(-4.81%)
Oct 24, 2024 2.980 2.980 2.840 2.910 5,788 -0.04(-1.36%)
Oct 23, 2024 2.970 3.010 2.950 2.950 2,134 +0.00(+0.01%)
Oct 22, 2024 2.930 2.950 2.840 2.950 3,699 +0.07(+2.42%)
Oct 21, 2024 2.870 2.880 2.870 2.880 684 -0.08(-2.70%)
Oct 18, 2024 2.940 3.020 2.931 2.960 14,471 +0.10(+3.50%)
Oct 17, 2024 2.860 2.910 2.820 2.860 5,041 -0.11(-3.70%)
Oct 16, 2024 2.940 2.970 2.890 2.970 6,902 +0.03(+1.02%)
Oct 15, 2024 3.053 3.105 2.940 2.940 3,958 -0.17(-5.47%)
Oct 14, 2024 3.140 3.230 3.020 3.110 14,073 -0.05(-1.58%)
Oct 11, 2024 3.280 3.280 3.130 3.160 2,316 +0.03(+0.96%)
Oct 10, 2024 3.130 3.300 3.130 3.130 8,297 -0.01(-0.32%)
Oct 09, 2024 3.150 3.150 3.060 3.140 2,120 +0.07(+2.21%)
Oct 08, 2024 3.190 3.190 3.060 3.072 8,535 -0.19(-5.77%)
Oct 07, 2024 3.170 3.352 3.220 3.260 23,683 +0.11(+3.49%)
Oct 04, 2024 3.220 3.225 3.100 3.150 11,074 +0.00(+0.00%)
Oct 03, 2024 3.200 3.200 3.010 3.150 10,477 -0.11(-3.37%)
Oct 02, 2024 3.320 3.320 3.099 3.260 32,308 +0.04(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.