Greentree Hospitality Group Ltd ADR (NY: GHG )

3.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.110 3.140 3.060 3.060 7,365 -0.12(-3.77%)
Mar 26, 2024 3.230 3.300 3.100 3.180 20,573 -0.07(-2.15%)
Mar 25, 2024 3.240 3.290 3.200 3.250 16,661 +0.02(+0.62%)
Mar 22, 2024 3.220 3.240 3.210 3.230 14,063 -0.01(-0.31%)
Mar 21, 2024 3.260 3.260 3.220 3.240 2,591 -0.01(-0.31%)
Mar 20, 2024 3.170 3.260 3.170 3.250 3,322 -0.01(-0.31%)
Mar 19, 2024 3.270 3.290 3.150 3.260 2,897 +0.07(+2.19%)
Mar 18, 2024 3.140 3.190 3.105 3.190 23,614 +0.04(+1.27%)
Mar 15, 2024 3.167 3.167 3.120 3.150 1,641 +0.05(+1.61%)
Mar 14, 2024 3.230 3.230 3.100 3.100 3,931 -0.10(-3.13%)
Mar 13, 2024 3.280 3.320 3.200 3.200 8,015 +0.00(+0.00%)
Mar 12, 2024 3.230 3.260 3.200 3.200 7,452 -0.05(-1.69%)
Mar 11, 2024 3.260 3.400 3.210 3.255 8,107 +0.05(+1.72%)
Mar 08, 2024 3.110 3.200 3.040 3.200 2,808 +0.13(+4.20%)
Mar 07, 2024 3.120 3.216 3.010 3.071 4,714 -0.14(-4.48%)
Mar 06, 2024 3.160 3.215 3.150 3.215 827 +0.11(+3.71%)
Mar 05, 2024 3.230 3.230 3.100 3.100 884 -0.03(-0.96%)
Mar 04, 2024 3.250 3.260 3.130 3.130 2,535 -0.12(-3.69%)
Mar 01, 2024 3.255 3.310 3.200 3.250 1,656 +0.03(+0.93%)
Feb 29, 2024 3.240 3.245 3.100 3.220 2,646 -0.01(-0.31%)
Feb 28, 2024 3.210 3.230 3.210 3.230 1,183 +0.01(+0.31%)
Feb 27, 2024 3.100 3.220 3.080 3.220 4,382 +0.11(+3.54%)
Feb 26, 2024 3.100 3.173 3.000 3.110 13,582 -0.01(-0.32%)
Feb 23, 2024 3.200 3.200 3.120 3.120 711 -0.06(-1.95%)
Feb 22, 2024 3.050 3.182 3.050 3.182 1,538 +0.05(+1.67%)
Feb 21, 2024 3.180 3.180 3.110 3.130 4,350 -0.05(-1.58%)
Feb 20, 2024 3.220 3.220 3.170 3.180 3,117 -0.04(-1.24%)
Feb 16, 2024 3.150 3.240 3.120 3.220 4,080 +0.16(+5.23%)
Feb 15, 2024 3.030 3.120 3.030 3.060 14,455 -0.02(-0.65%)
Feb 14, 2024 3.020 3.080 3.020 3.080 2,563 +0.02(+0.65%)
Feb 13, 2024 3.040 3.110 3.030 3.060 4,592 -0.04(-1.13%)
Feb 12, 2024 3.100 3.100 3.065 3.095 1,391 +0.07(+2.15%)
Feb 09, 2024 3.000 3.030 3.000 3.030 1,024 +0.02(+0.66%)
Feb 08, 2024 3.090 3.090 3.010 3.010 3,764 -0.08(-2.62%)
Feb 07, 2024 3.175 3.186 3.091 3.091 2,325 -0.00(-0.13%)
Feb 06, 2024 3.030 3.130 3.020 3.095 6,051 +0.16(+5.27%)
Feb 05, 2024 2.985 3.030 2.910 2.940 3,057 -0.06(-2.00%)
Feb 02, 2024 3.000 3.000 3.000 3.000 2,169 -0.16(-5.06%)
Feb 01, 2024 3.050 3.160 3.050 3.160 830 +0.13(+4.29%)
Jan 31, 2024 3.030 3.030 3.030 3.030 591 -0.04(-1.30%)
Jan 30, 2024 3.197 3.197 3.020 3.070 2,637 -0.15(-4.52%)
Jan 29, 2024 3.240 3.240 3.130 3.216 1,014 -0.02(-0.76%)
Jan 26, 2024 3.040 3.240 3.040 3.240 4,073 +0.04(+1.25%)
Jan 25, 2024 3.220 3.220 3.200 3.200 1,524 -0.08(-2.44%)
Jan 24, 2024 3.190 3.280 3.190 3.280 1,834 +0.10(+3.14%)
Jan 23, 2024 3.260 3.260 3.177 3.180 1,484 -0.01(-0.31%)
Jan 22, 2024 3.120 3.190 3.120 3.190 2,706 +0.00(+0.00%)
Jan 19, 2024 3.140 3.190 3.136 3.190 2,804 +0.06(+1.92%)
Jan 18, 2024 3.070 3.180 3.050 3.130 3,309 +0.10(+3.30%)
Jan 17, 2024 3.050 3.060 3.010 3.030 4,228 -0.07(-2.26%)
Jan 16, 2024 3.050 3.135 3.060 3.100 6,552 -0.08(-2.48%)
Jan 12, 2024 3.234 3.234 3.166 3.179 1,786 +0.05(+1.56%)
Jan 11, 2024 3.141 3.141 3.130 3.130 1,727 -0.02(-0.63%)
Jan 10, 2024 3.180 3.245 3.110 3.150 7,758 +0.05(+1.61%)
Jan 09, 2024 3.370 3.500 3.100 3.100 23,993 -0.35(-10.20%)
Jan 08, 2024 3.263 3.500 3.263 3.452 3,058 +0.04(+1.23%)
Jan 05, 2024 3.300 3.480 3.277 3.410 14,890 +0.03(+0.89%)
Jan 04, 2024 3.530 3.550 3.330 3.380 20,921 -0.19(-5.32%)
Jan 03, 2024 3.560 3.620 3.550 3.570 2,571 -0.09(-2.46%)
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.