Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.100 +0.240 (+8.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2022 5.180 5.321 5.000 5.020 79,118 -0.33(-6.17%)
Mar 30, 2022 5.280 5.400 5.200 5.350 32,453 -0.04(-0.74%)
Mar 29, 2022 5.240 5.430 5.240 5.390 36,072 +0.21(+4.05%)
Mar 28, 2022 5.170 5.360 5.000 5.180 13,070 -0.09(-1.71%)
Mar 25, 2022 5.380 5.520 5.170 5.270 14,063 -0.25(-4.53%)
Mar 24, 2022 5.370 5.600 5.370 5.520 15,549 +0.29(+5.54%)
Mar 23, 2022 5.150 5.377 5.130 5.230 29,129 -0.11(-2.06%)
Mar 22, 2022 5.340 5.500 5.310 5.340 29,964 +0.10(+1.91%)
Mar 21, 2022 5.450 5.480 5.110 5.240 23,167 -0.11(-2.06%)
Mar 18, 2022 5.510 5.660 5.350 5.350 30,426 -0.17(-3.08%)
Mar 17, 2022 5.500 5.590 5.450 5.520 7,854 -0.01(-0.18%)
Mar 16, 2022 5.290 5.900 5.290 5.530 104,431 +0.63(+12.86%)
Mar 15, 2022 4.890 4.930 4.690 4.900 43,091 +0.03(+0.62%)
Mar 14, 2022 4.900 4.990 4.640 4.870 37,837 -0.23(-4.51%)
Mar 11, 2022 5.550 5.550 5.090 5.100 15,769 -0.31(-5.73%)
Mar 10, 2022 5.400 5.580 5.282 5.410 23,633 -0.21(-3.74%)
Mar 09, 2022 5.310 5.820 5.310 5.620 28,484 +0.34(+6.44%)
Mar 08, 2022 5.200 5.460 5.165 5.280 22,146 +0.04(+0.76%)
Mar 07, 2022 5.260 5.290 5.160 5.240 33,407 -0.09(-1.69%)
Mar 04, 2022 5.460 5.500 5.200 5.330 34,194 -0.25(-4.48%)
Mar 03, 2022 5.601 5.697 5.460 5.580 7,396 +0.00(+0.00%)
Mar 02, 2022 5.490 5.670 5.419 5.580 22,844 +0.07(+1.27%)
Mar 01, 2022 5.660 5.770 5.440 5.510 28,136 -0.17(-2.99%)
Feb 28, 2022 5.490 5.820 5.490 5.680 25,629 +0.06(+1.07%)
Feb 25, 2022 5.640 5.645 5.400 5.620 22,800 +0.07(+1.26%)
Feb 24, 2022 5.300 5.570 5.210 5.550 51,062 +0.19(+3.54%)
Feb 23, 2022 5.600 5.610 5.310 5.360 33,541 -0.22(-3.94%)
Feb 22, 2022 5.500 5.657 5.500 5.580 41,703 -0.05(-0.89%)
Feb 18, 2022 5.630 0 -0.10(-1.75%)
Feb 17, 2022 5.780 5.840 5.630 5.730 26,779 -0.11(-1.88%)
Feb 16, 2022 5.910 5.980 5.750 5.840 27,649 -0.02(-0.34%)
Feb 15, 2022 5.540 5.890 5.540 5.860 44,535 +0.36(+6.55%)
Feb 14, 2022 5.510 5.690 5.500 5.500 49,928 -0.15(-2.65%)
Feb 11, 2022 5.540 6.000 5.540 5.650 100,249 +0.16(+2.91%)
Feb 10, 2022 5.400 5.700 5.385 5.490 88,358 +0.02(+0.37%)
Feb 09, 2022 5.360 5.500 5.300 5.470 78,297 +0.16(+3.01%)
Feb 08, 2022 5.180 5.365 5.180 5.310 123,624 +0.09(+1.72%)
Feb 07, 2022 5.190 5.270 5.100 5.220 67,668 +0.03(+0.58%)
Feb 04, 2022 4.930 5.260 4.930 5.190 110,050 +0.23(+4.64%)
Feb 03, 2022 5.110 4.930 4.960 76,930 -0.21(-4.06%)
Feb 02, 2022 5.450 5.450 5.130 5.170 95,156 -0.32(-5.83%)
Feb 01, 2022 5.570 5.570 5.400 5.490 98,240 -0.04(-0.72%)
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 -0.94(-11.22%)
Jan 12, 2022 8.590 8.640 8.310 8.380 239,617 -0.15(-1.76%)
Jan 11, 2022 8.600 8.650 8.440 8.530 80,479 +0.00(+0.00%)
Jan 10, 2022 8.610 8.610 8.200 8.530 209,918 -0.06(-0.70%)
Jan 07, 2022 8.500 8.710 8.500 8.590 136,090 +0.16(+1.90%)
Jan 06, 2022 8.540 8.600 8.400 8.430 142,973 -0.03(-0.35%)
Jan 05, 2022 8.400 8.630 8.340 8.460 198,150 +0.13(+1.56%)
Jan 04, 2022 8.340 8.480 8.300 8.330 145,713 -0.09(-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.