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 28, 2024 3.090 3.140 3.042 3.110 4,794 +0.05(+1.63%)
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%)
Jan 02, 2024 3.690 3.690 3.560 3.660 3,281 -0.10(-2.66%)
Dec 29, 2023 3.542 3.850 3.542 3.760 18,711 +0.06(+1.62%)
Dec 28, 2023 3.670 3.890 3.660 3.700 25,542 -0.05(-1.33%)
Dec 27, 2023 3.950 4.020 3.500 3.750 45,890 -0.35(-8.54%)
Dec 26, 2023 4.020 4.100 3.907 4.100 4,961 +0.21(+5.40%)
Dec 22, 2023 3.910 4.078 3.700 3.890 33,667 +0.00(+0.00%)
Dec 21, 2023 3.990 4.060 3.830 3.890 10,779 -0.08(-2.02%)
Dec 20, 2023 3.950 3.970 3.770 3.970 9,909 +0.00(+0.00%)
Dec 19, 2023 3.890 3.990 3.790 3.970 11,685 +0.13(+3.39%)
Dec 18, 2023 3.830 3.910 3.700 3.840 26,191 +0.06(+1.59%)
Dec 15, 2023 3.740 3.850 3.680 3.780 9,643 +0.11(+3.00%)
Dec 14, 2023 3.600 3.780 3.544 3.670 10,926 +0.02(+0.55%)
Dec 13, 2023 3.740 3.750 3.620 3.650 8,884 -0.14(-3.69%)
Dec 12, 2023 3.590 3.790 3.444 3.790 25,623 +0.20(+5.57%)
Dec 11, 2023 3.630 3.690 3.590 3.590 3,164 -0.13(-3.49%)
Dec 08, 2023 3.710 3.790 3.550 3.720 6,182 +0.02(+0.54%)
Dec 07, 2023 3.440 3.700 3.440 3.700 8,371 +0.30(+8.82%)
Dec 06, 2023 3.550 3.580 3.395 3.400 27,639 -0.20(-5.56%)
Dec 05, 2023 3.700 3.700 3.550 3.600 12,541 -0.04(-0.97%)
Dec 04, 2023 3.650 3.650 3.630 3.635 1,280 -0.01(-0.41%)
Dec 01, 2023 3.680 3.780 3.578 3.650 7,599 +0.00(+0.00%)
Nov 30, 2023 3.680 3.684 3.580 3.650 1,501 -0.04(-1.08%)
Nov 29, 2023 3.900 3.940 3.670 3.690 7,756 -0.25(-6.35%)
Nov 28, 2023 4.080 4.100 3.940 3.940 12,242 -0.13(-3.19%)
Nov 27, 2023 4.300 4.300 4.010 4.070 8,295 +0.07(+1.75%)
Nov 24, 2023 4.100 4.100 4.000 4.000 10,753 -0.10(-2.44%)
Nov 22, 2023 4.300 4.343 4.060 4.100 14,631 -0.18(-4.21%)
Nov 21, 2023 4.400 4.400 4.280 4.280 34,670 -0.11(-2.51%)
Nov 20, 2023 4.370 4.460 4.370 4.390 11,352 +0.02(+0.46%)
Nov 17, 2023 4.380 4.390 4.370 4.370 9,158 -0.01(-0.23%)
Nov 16, 2023 4.380 4.380 4.360 4.380 5,081 +0.00(+0.00%)
Nov 15, 2023 4.410 4.456 4.370 4.380 9,230 -0.01(-0.23%)
Nov 14, 2023 4.370 4.410 4.320 4.390 14,007 -0.01(-0.23%)
Nov 13, 2023 4.440 4.446 4.350 4.400 11,772 +0.00(+0.00%)
Nov 10, 2023 4.370 4.400 4.350 4.400 5,678 +0.02(+0.46%)
Nov 09, 2023 4.440 4.440 4.350 4.380 6,831 -0.03(-0.68%)
Nov 08, 2023 4.380 4.410 4.350 4.410 6,659 +0.03(+0.68%)
Nov 07, 2023 4.410 4.410 4.380 4.380 2,435 -0.02(-0.45%)
Nov 06, 2023 4.430 4.430 4.380 4.400 3,793 +0.01(+0.23%)
Nov 03, 2023 4.430 4.430 4.380 4.390 7,928 -0.03(-0.68%)
Nov 02, 2023 4.450 4.450 4.420 4.420 2,764 -0.02(-0.45%)
Nov 01, 2023 4.420 4.440 4.400 4.440 17,128 +0.02(+0.45%)
Oct 31, 2023 4.410 4.450 4.410 4.420 3,968 +0.00(+0.00%)
Oct 30, 2023 4.370 4.480 4.370 4.420 15,907 +0.00(+0.00%)
Oct 27, 2023 4.410 4.480 4.356 4.420 11,027 +0.07(+1.61%)
Oct 26, 2023 4.470 4.470 4.350 4.350 13,610 -0.09(-2.03%)
Oct 25, 2023 4.370 4.440 4.350 4.440 14,661 +0.09(+2.07%)
Oct 24, 2023 4.380 4.431 4.350 4.350 3,640 +0.05(+1.16%)
Oct 23, 2023 4.350 4.440 4.300 4.300 11,889 -0.09(-2.05%)
Oct 20, 2023 4.320 4.394 4.320 4.390 5,164 +0.09(+2.09%)
Oct 19, 2023 4.330 4.465 4.300 4.300 3,157 -0.06(-1.38%)
Oct 18, 2023 4.400 4.500 4.300 4.360 8,061 -0.04(-0.91%)
Oct 17, 2023 4.531 4.531 4.400 4.400 4,050 +0.00(+0.00%)
Oct 16, 2023 4.420 4.570 4.400 4.400 6,523 -0.02(-0.45%)
Oct 13, 2023 4.360 4.422 4.360 4.420 3,187 +0.05(+1.14%)
Oct 12, 2023 4.570 4.570 4.360 4.370 14,541 -0.10(-2.24%)
Oct 11, 2023 4.480 4.610 4.400 4.470 10,827 +0.02(+0.45%)
Oct 10, 2023 4.380 4.548 4.380 4.450 22,001 +0.09(+2.06%)
Oct 09, 2023 4.360 4.395 4.360 4.360 2,690 +0.05(+1.16%)
Oct 06, 2023 4.320 4.430 4.310 4.310 9,764 +0.03(+0.70%)
Oct 05, 2023 4.370 4.600 4.250 4.280 28,946 -0.12(-2.73%)
Oct 04, 2023 4.420 4.425 4.400 4.400 3,907 -0.08(-1.79%)
Oct 03, 2023 4.490 4.515 4.400 4.480 7,679 +0.11(+2.52%)
Oct 02, 2023 4.360 4.500 4.360 4.370 5,749 +0.01(+0.23%)
Sep 29, 2023 4.470 4.530 4.360 4.360 22,110 -0.09(-2.02%)
Sep 28, 2023 4.560 4.580 4.450 4.450 21,987 -0.06(-1.33%)
Sep 27, 2023 4.543 4.543 4.450 4.510 3,321 +0.03(+0.67%)
Sep 26, 2023 4.410 4.550 4.410 4.480 10,176 -0.02(-0.44%)
Sep 25, 2023 4.400 4.500 4.500 4.500 7,041 +0.02(+0.45%)
Sep 22, 2023 4.311 4.530 4.311 4.480 39,494 +0.10(+2.28%)
Sep 21, 2023 4.310 4.580 4.300 4.380 49,508 +0.08(+1.86%)
Sep 20, 2023 4.290 4.420 4.270 4.300 73,046 +0.02(+0.47%)
Sep 19, 2023 4.300 4.351 4.200 4.280 19,148 -0.07(-1.61%)
Sep 18, 2023 4.390 4.460 4.230 4.350 38,520 +0.13(+3.08%)
Sep 15, 2023 4.030 4.220 4.030 4.220 3,068 +0.22(+5.50%)
Sep 14, 2023 4.260 4.260 4.000 4.000 30,840 -0.15(-3.61%)
Sep 13, 2023 4.400 4.500 4.135 4.150 26,230 -0.34(-7.57%)
Sep 12, 2023 4.550 5.050 4.410 4.490 38,608 -0.06(-1.32%)
Sep 11, 2023 4.990 4.990 4.550 4.550 49,883 -0.45(-9.00%)
Sep 08, 2023 5.180 5.185 5.000 5.000 13,937 -0.10(-1.96%)
Sep 07, 2023 5.250 5.293 5.100 5.100 16,565 -0.15(-2.86%)
Sep 06, 2023 5.200 5.410 5.200 5.250 31,726 +0.02(+0.38%)
Sep 05, 2023 5.400 5.400 5.230 5.230 8,793 -0.18(-3.33%)
Sep 01, 2023 5.500 5.530 5.400 5.410 29,843 -0.05(-0.92%)
Aug 31, 2023 5.630 5.650 5.450 5.460 32,468 -0.22(-3.87%)
Aug 30, 2023 5.810 5.810 5.410 5.680 105,221 +0.05(+0.89%)
Aug 29, 2023 5.750 5.750 5.600 5.630 10,301 -0.12(-2.09%)
Aug 28, 2023 5.620 5.750 5.610 5.750 3,730 +0.15(+2.68%)
Aug 25, 2023 5.800 5.800 5.600 5.600 10,331 -0.28(-4.76%)
Aug 24, 2023 5.930 6.131 5.815 5.880 6,479 -0.11(-1.84%)
Aug 23, 2023 5.716 6.010 5.710 5.990 7,317 +0.24(+4.17%)
Aug 22, 2023 5.690 5.770 5.600 5.750 6,042 -0.02(-0.35%)
Aug 21, 2023 5.560 5.770 5.560 5.770 2,777 +0.05(+0.87%)
Aug 18, 2023 5.700 5.800 5.560 5.720 21,343 -0.38(-6.23%)
Aug 17, 2023 5.800 6.115 5.800 6.100 6,153 +0.30(+5.17%)
Aug 16, 2023 5.930 5.930 5.800 5.800 14,702 -0.22(-3.65%)
Aug 15, 2023 5.830 6.020 5.830 6.020 12,767 -0.06(-0.99%)
Aug 14, 2023 6.120 6.120 6.000 6.080 2,575 +0.02(+0.33%)
Aug 11, 2023 6.100 6.170 6.000 6.060 11,828 -0.04(-0.66%)
Aug 10, 2023 6.250 6.450 6.050 6.100 4,810 +0.00(+0.00%)
Aug 09, 2023 6.100 6.280 6.100 6.100 2,281 -0.07(-1.05%)
Aug 08, 2023 6.200 6.200 6.050 6.165 4,446 +0.07(+1.23%)
Aug 07, 2023 5.920 6.150 5.920 6.090 6,462 +0.02(+0.33%)
Aug 04, 2023 5.810 6.070 5.810 6.070 3,237 +0.07(+1.17%)
Aug 03, 2023 6.221 6.260 6.000 6.000 38,412 -0.29(-4.61%)
Aug 02, 2023 6.290 6.290 6.100 6.290 12,508 +0.09(+1.45%)
Aug 01, 2023 6.270 6.270 6.110 6.200 3,555 -0.17(-2.67%)
Jul 31, 2023 6.700 6.700 6.050 6.370 45,637 -0.24(-3.63%)
Jul 28, 2023 5.930 6.780 5.900 6.610 41,772 +0.81(+13.97%)
Jul 27, 2023 5.700 5.930 5.550 5.800 20,802 +0.14(+2.47%)
Jul 26, 2023 5.400 5.660 5.360 5.660 21,138 +0.36(+6.79%)
Jul 25, 2023 5.340 5.400 5.270 5.300 6,096 +0.17(+3.31%)
Jul 24, 2023 5.200 5.289 5.100 5.130 11,547 -0.07(-1.25%)
Jul 21, 2023 5.320 5.385 5.110 5.195 15,029 -0.25(-4.50%)
Jul 20, 2023 5.330 5.480 5.270 5.440 2,967 -0.01(-0.18%)
Jul 19, 2023 5.200 5.470 5.200 5.450 18,358 +0.04(+0.74%)
Jul 18, 2023 5.310 5.670 5.310 5.410 11,370 +0.10(+1.89%)
Jul 17, 2023 5.430 5.425 5.100 5.310 22,441 -0.12(-2.21%)
Jul 14, 2023 5.350 5.610 5.220 5.430 4,717 +0.00(+0.00%)
Jul 13, 2023 5.470 5.470 5.320 5.430 4,049 -0.03(-0.55%)
Jul 12, 2023 5.450 5.500 5.200 5.460 8,644 +0.19(+3.61%)
Jul 11, 2023 5.420 5.500 5.200 5.270 13,763 -0.14(-2.59%)
Jul 10, 2023 5.300 5.470 5.300 5.410 8,582 +0.10(+1.88%)
Jul 07, 2023 5.340 5.500 5.310 5.310 3,274 -0.07(-1.30%)
Jul 06, 2023 5.360 5.420 5.300 5.380 6,515 -0.04(-0.74%)
Jul 05, 2023 5.360 5.500 5.320 5.420 5,432 +0.10(+1.88%)
Jul 03, 2023 5.220 5.320 5.210 5.320 7,348 +0.14(+2.70%)
Jun 30, 2023 4.960 5.360 4.960 5.180 8,513 +0.15(+2.98%)
Jun 29, 2023 5.270 5.270 4.900 5.030 10,845 -0.24(-4.55%)
Jun 28, 2023 4.880 5.350 4.810 5.270 11,884 +0.30(+6.04%)
Jun 27, 2023 5.340 5.340 4.890 4.970 10,796 -0.46(-8.47%)
Jun 26, 2023 5.340 5.730 5.340 5.430 19,577 +0.09(+1.69%)
Jun 23, 2023 5.190 5.400 5.102 5.340 22,452 +0.15(+2.89%)
Jun 22, 2023 4.740 5.290 4.740 5.190 41,422 +0.32(+6.57%)
Jun 21, 2023 4.690 4.870 4.655 4.870 8,532 +0.17(+3.62%)
Jun 20, 2023 4.470 4.700 4.412 4.700 28,518 +0.26(+5.86%)
Jun 16, 2023 4.440 4.485 4.370 4.440 11,239 +0.10(+2.39%)
Jun 15, 2023 4.280 4.380 4.270 4.336 3,505 -0.11(-2.56%)
May 08, 2023 4.350 4.468 4.350 4.450 12,002 +0.10(+2.30%)
May 05, 2023 4.460 4.460 4.350 4.350 6,739 -0.06(-1.36%)
May 04, 2023 4.520 4.530 4.410 4.410 5,927 +0.01(+0.23%)
May 03, 2023 4.410 4.480 4.370 4.400 4,407 +0.06(+1.38%)
May 02, 2023 4.420 4.460 4.340 4.340 5,371 -0.06(-1.36%)
May 01, 2023 4.380 4.480 4.380 4.400 3,854 +0.02(+0.46%)
Apr 28, 2023 4.340 4.380 4.300 4.380 5,324 +0.15(+3.55%)
Apr 27, 2023 4.380 4.380 4.230 4.230 13,738 -0.21(-4.73%)
Apr 26, 2023 4.470 4.500 4.390 4.440 4,381 +0.11(+2.54%)
Apr 25, 2023 4.260 4.464 4.260 4.330 17,412 -0.06(-1.37%)
Apr 24, 2023 4.460 4.510 4.318 4.390 18,774 -0.14(-3.09%)
Apr 21, 2023 4.500 4.590 4.420 4.530 12,238 +0.00(+0.00%)
Apr 20, 2023 4.520 4.560 4.400 4.530 18,458 +0.01(+0.22%)
Apr 19, 2023 4.570 4.570 4.520 4.520 4,563 -0.05(-1.09%)
Apr 18, 2023 4.580 4.655 4.550 4.570 13,072 +0.02(+0.44%)
Apr 17, 2023 4.540 4.650 4.520 4.550 15,498 -0.02(-0.44%)
Apr 14, 2023 4.510 4.600 4.510 4.570 7,676 +0.02(+0.44%)
Apr 13, 2023 4.640 4.680 4.550 4.550 10,315 +0.00(+0.00%)
Apr 12, 2023 4.660 4.700 4.520 4.550 12,214 -0.18(-3.81%)
Apr 11, 2023 4.540 4.784 4.510 4.730 12,115 +0.25(+5.58%)
Apr 10, 2023 4.460 4.620 4.460 4.480 5,886 -0.02(-0.44%)
Apr 06, 2023 4.510 4.630 4.450 4.500 12,941 +0.03(+0.67%)
Apr 05, 2023 4.520 4.520 4.370 4.470 10,703 -0.05(-1.11%)
Apr 04, 2023 4.650 4.650 4.470 4.520 12,062 -0.05(-1.09%)
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.