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

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.520 +0.060 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 5.260 5.560 5.530 117,743 +0.31(+5.94%)
Jan 28, 2022 5.140 5.300 5.070 5.220 122,733 -0.03(-0.57%)
Jan 27, 2022 5.570 5.650 5.200 5.250 102,641 -0.26(-4.72%)
Jan 26, 2022 5.980 6.170 5.510 5.510 142,924 -0.46(-7.71%)
Jan 25, 2022 6.100 6.175 5.880 5.970 98,582 -0.24(-3.86%)
Jan 24, 2022 6.200 6.215 5.900 6.210 156,935 -0.51(-7.59%)
Jan 21, 2022 6.630 6.750 6.500 6.720 133,102 +0.02(+0.30%)
Jan 20, 2022 6.980 7.270 6.700 6.700 298,627 -0.12(-1.76%)
Jan 19, 2022 6.750 7.170 6.690 6.820 328,559 +0.07(+1.04%)
Jan 18, 2022 7.010 7.133 6.690 6.750 308,541 -0.46(-6.38%)
Jan 14, 2022 7.210 0 -0.23(-3.09%)
Jan 13, 2022 8.100 8.100 7.000 7.440 471,093 -0.19(-2.49%)
Jan 12, 2022 7.821 7.867 7.566 7.630 263,170 -0.14(-1.76%)
Jan 11, 2022 7.830 7.876 7.685 7.767 88,389 +0.00(+0.00%)
Jan 10, 2022 7.839 7.839 7.466 7.767 230,552 -0.05(-0.70%)
Jan 07, 2022 7.739 7.930 7.739 7.821 149,467 +0.15(+1.90%)
Jan 06, 2022 7.776 7.830 7.648 7.676 157,026 -0.03(-0.35%)
Jan 05, 2022 7.648 7.858 7.594 7.703 217,627 +0.12(+1.56%)
Jan 04, 2022 7.594 7.721 7.557 7.584 160,036 -0.08(-1.07%)
Jan 03, 2022 7.293 7.685 7.238 7.666 207,417 +0.46(+6.31%)
Dec 31, 2021 7.411 7.612 7.211 7.211 97,950 -0.25(-3.30%)
Dec 30, 2021 6.984 7.530 6.811 7.457 140,749 +0.60(+8.76%)
Dec 29, 2021 7.484 7.516 6.644 6.856 257,771 -0.59(-7.97%)
Dec 28, 2021 7.467 7.789 7.340 7.450 278,416 -0.03(-0.45%)
Dec 27, 2021 7.187 7.509 7.132 7.484 183,599 +0.26(+3.64%)
Dec 23, 2021 7.000 7.246 6.975 7.221 247,783 +0.25(+3.65%)
Dec 22, 2021 6.831 7.136 6.678 6.966 205,448 +0.09(+1.36%)
Dec 21, 2021 6.746 7.017 6.708 6.873 306,747 +0.20(+2.92%)
Dec 20, 2021 6.593 6.707 6.585 6.678 258,472 -0.06(-0.88%)
Dec 17, 2021 6.678 6.822 6.618 6.737 332,536 -0.01(-0.13%)
Dec 16, 2021 6.737 6.915 6.619 6.746 333,572 -0.01(-0.13%)
Dec 15, 2021 6.737 6.915 6.423 6.754 246,686 +0.00(+0.00%)
Dec 14, 2021 6.763 7.026 6.599 6.754 260,715 -0.08(-1.24%)
Dec 13, 2021 6.949 7.000 6.797 6.839 500,414 -0.16(-2.30%)
Dec 10, 2021 6.911 7.104 6.780 7.000 183,436 +0.27(+4.04%)
Dec 09, 2021 7.009 7.060 6.669 6.729 151,761 -0.25(-3.65%)
Dec 08, 2021 6.788 7.170 6.644 6.983 161,395 +0.19(+2.75%)
Dec 07, 2021 6.703 6.938 6.678 6.797 182,106 +0.17(+2.56%)
Dec 06, 2021 6.322 6.729 6.322 6.627 95,075 +0.34(+5.40%)
Dec 03, 2021 6.415 6.415 6.135 6.288 224,257 -0.19(-2.88%)
Dec 02, 2021 6.551 6.648 6.296 6.474 197,660 +0.05(+0.79%)
Dec 01, 2021 6.695 6.703 6.381 6.423 269,011 -0.18(-2.70%)
Nov 30, 2021 6.220 6.677 6.025 6.602 459,836 +0.36(+5.85%)
Nov 29, 2021 6.160 6.322 5.940 6.237 115,069 +0.15(+2.51%)
Nov 26, 2021 6.618 6.627 6.054 6.084 143,532 -0.75(-10.93%)
Nov 24, 2021 6.822 7.253 6.092 6.831 343,801 +0.04(+0.63%)
Nov 23, 2021 7.586 7.586 6.788 6.788 165,415 -0.81(-10.61%)
Nov 22, 2021 7.662 7.764 7.553 7.594 140,077 -0.05(-0.67%)
Nov 19, 2021 7.408 7.747 7.306 7.645 152,745 +0.36(+4.89%)
Nov 18, 2021 7.637 7.340 7.263 7.289 194,006 -0.32(-4.24%)
Nov 17, 2021 7.484 7.688 7.340 7.611 202,259 +0.14(+1.82%)
Nov 16, 2021 6.975 7.722 6.835 7.476 289,104 +0.44(+6.27%)
Nov 15, 2021 7.195 7.297 6.966 7.034 141,384 -0.14(-1.89%)
Nov 12, 2021 7.459 7.543 7.026 7.170 136,594 -0.30(-3.98%)
Nov 11, 2021 7.340 7.552 7.263 7.467 205,620 +0.22(+3.04%)
Nov 10, 2021 7.289 7.246 253,357 -0.05(-0.70%)
Nov 09, 2021 7.221 7.484 7.179 7.297 250,295 +0.00(+0.00%)
Nov 08, 2021 7.280 7.509 7.085 7.297 161,739 +0.05(+0.70%)
Nov 05, 2021 6.882 7.293 6.882 7.246 126,221 +0.36(+5.30%)
Nov 04, 2021 7.043 7.128 6.831 6.882 127,832 -0.14(-2.05%)
Nov 03, 2021 6.873 7.102 6.831 7.026 135,339 +0.14(+1.97%)
Nov 02, 2021 7.162 7.179 6.831 6.890 163,996 -0.38(-5.25%)
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.