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 )

2.940 -0.040 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2022 5.020 5.156 4.845 4.865 81,645 -0.32(-6.17%)
Mar 30, 2022 5.117 5.233 5.039 5.184 33,489 -0.04(-0.74%)
Mar 29, 2022 5.078 5.262 5.078 5.223 37,224 +0.20(+4.05%)
Mar 28, 2022 5.010 5.194 4.845 5.020 13,487 -0.09(-1.71%)
Mar 25, 2022 5.213 5.349 5.010 5.107 14,512 -0.24(-4.53%)
Mar 24, 2022 5.204 5.427 5.204 5.349 16,045 +0.28(+5.54%)
Mar 23, 2022 4.991 5.211 4.971 5.068 30,059 -0.11(-2.06%)
Mar 22, 2022 5.175 5.330 5.146 5.175 30,921 +0.10(+1.91%)
Mar 21, 2022 5.281 5.310 4.952 5.078 23,907 -0.11(-2.06%)
Mar 18, 2022 5.339 5.485 5.184 5.184 31,398 -0.16(-3.08%)
Mar 17, 2022 5.330 5.417 5.281 5.349 8,104 -0.01(-0.18%)
Mar 16, 2022 5.126 5.717 5.126 5.359 107,767 +0.61(+12.86%)
Mar 15, 2022 4.739 4.777 4.545 4.748 44,467 +0.03(+0.62%)
Mar 14, 2022 4.748 4.836 4.496 4.719 39,045 -0.22(-4.51%)
Mar 11, 2022 5.378 5.378 4.932 4.942 16,272 -0.30(-5.73%)
Mar 10, 2022 5.233 5.407 5.118 5.243 24,388 -0.20(-3.74%)
Mar 09, 2022 5.146 5.640 5.146 5.446 29,394 +0.33(+6.44%)
Mar 08, 2022 5.039 5.291 5.005 5.117 22,853 +0.04(+0.76%)
Mar 07, 2022 5.097 5.126 5.000 5.078 34,474 -0.09(-1.69%)
Mar 04, 2022 5.291 5.330 5.039 5.165 35,286 -0.24(-4.48%)
Mar 03, 2022 5.428 5.521 5.291 5.407 7,632 +0.00(+0.00%)
Mar 02, 2022 5.320 5.494 5.251 5.407 23,573 +0.07(+1.27%)
Mar 01, 2022 5.485 5.591 5.272 5.339 29,034 -0.16(-2.99%)
Feb 28, 2022 5.320 5.640 5.320 5.504 26,447 +0.06(+1.07%)
Feb 25, 2022 5.465 5.470 5.233 5.446 23,528 +0.07(+1.26%)
Feb 24, 2022 5.136 5.398 5.049 5.378 52,693 +0.18(+3.54%)
Feb 23, 2022 5.427 5.436 5.146 5.194 34,612 -0.21(-3.94%)
Feb 22, 2022 5.330 5.482 5.330 5.407 43,035 -0.05(-0.89%)
Feb 18, 2022 5.456 0 -0.10(-1.75%)
Feb 17, 2022 5.601 5.659 5.456 5.553 27,634 -0.11(-1.88%)
Feb 16, 2022 5.727 5.795 5.572 5.659 28,532 -0.02(-0.34%)
Feb 15, 2022 5.368 5.707 5.368 5.679 45,957 +0.35(+6.55%)
Feb 14, 2022 5.339 5.514 5.330 5.330 51,523 -0.15(-2.65%)
Feb 11, 2022 5.368 5.814 5.368 5.475 103,451 +0.16(+2.91%)
Feb 10, 2022 5.233 5.524 5.218 5.320 91,180 +0.02(+0.37%)
Feb 09, 2022 5.194 5.330 5.136 5.301 80,798 +0.16(+3.01%)
Feb 08, 2022 5.020 5.199 5.020 5.146 127,573 +0.09(+1.72%)
Feb 07, 2022 5.029 5.107 4.942 5.058 69,829 +0.03(+0.58%)
Feb 04, 2022 4.777 5.097 4.777 5.029 113,565 +0.22(+4.64%)
Feb 03, 2022 4.952 4.777 4.806 79,387 -0.20(-4.06%)
Feb 02, 2022 5.281 5.281 4.971 5.010 98,196 -0.31(-5.83%)
Feb 01, 2022 5.398 5.398 5.233 5.320 101,378 -0.04(-0.72%)
Jan 31, 2022 5.097 5.388 5.359 121,504 +0.30(+5.94%)
Jan 28, 2022 4.981 5.136 4.913 5.058 126,654 -0.03(-0.57%)
Jan 27, 2022 5.398 5.475 5.039 5.087 105,920 -0.25(-4.72%)
Jan 26, 2022 5.795 5.979 5.339 5.339 147,490 -0.45(-7.71%)
Jan 25, 2022 5.911 5.984 5.698 5.785 101,731 -0.23(-3.86%)
Jan 24, 2022 6.008 6.023 5.717 6.018 161,948 -0.49(-7.59%)
Jan 21, 2022 6.425 6.541 6.299 6.512 137,354 +0.02(+0.30%)
Jan 20, 2022 6.764 7.045 6.493 6.493 308,167 -0.12(-1.76%)
Jan 19, 2022 6.541 6.948 6.483 6.609 339,056 +0.07(+1.04%)
Jan 18, 2022 6.793 6.912 6.483 6.541 318,398 -0.45(-6.38%)
Jan 14, 2022 6.987 0 -0.22(-3.09%)
Jan 13, 2022 7.849 7.849 6.783 7.210 486,143 -0.18(-2.49%)
Jan 12, 2022 7.579 7.623 7.332 7.394 271,578 -0.13(-1.76%)
Jan 11, 2022 7.588 7.632 7.447 7.526 91,213 +0.00(+0.00%)
Jan 10, 2022 7.597 7.597 7.235 7.526 237,918 -0.05(-0.70%)
Jan 07, 2022 7.500 7.685 7.500 7.579 154,242 +0.14(+1.90%)
Jan 06, 2022 7.535 7.588 7.411 7.438 162,043 -0.03(-0.35%)
Jan 05, 2022 7.411 7.614 7.358 7.464 224,580 +0.11(+1.56%)
Jan 04, 2022 7.358 7.482 7.323 7.350 165,149 -0.08(-1.07%)
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.