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 )

2.775 +0.105 (+3.93%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 22, 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 (%)
Nov 21, 2024 2.840 2.840 2.620 2.670 9,705 -0.04(-1.48%)
Nov 20, 2024 2.820 2.845 2.670 2.710 8,085 +0.00(+0.00%)
Nov 19, 2024 2.800 2.800 2.710 2.710 3,455 +0.05(+1.75%)
Nov 18, 2024 2.663 2.663 2.663 2.663 848 -0.06(-2.08%)
Nov 15, 2024 2.690 2.720 2.670 2.720 3,267 +0.05(+1.87%)
Nov 14, 2024 2.650 2.670 2.650 2.670 6,462 -0.03(-1.19%)
Nov 13, 2024 2.660 2.702 2.650 2.702 2,998 +0.04(+1.59%)
Nov 12, 2024 2.743 2.743 2.660 2.660 2,061 -0.14(-5.00%)
Nov 11, 2024 2.825 2.898 2.730 2.800 11,187 -0.10(-3.45%)
Nov 08, 2024 2.950 2.990 2.900 2.900 1,455 -0.04(-1.52%)
Nov 07, 2024 2.890 3.000 2.890 2.945 760 +0.08(+2.82%)
Nov 06, 2024 2.770 2.890 2.770 2.864 9,325 -0.07(-2.24%)
Nov 05, 2024 2.948 2.980 2.860 2.930 5,471 +0.08(+2.81%)
Nov 04, 2024 2.830 2.850 2.790 2.850 5,257 -0.08(-2.73%)
Nov 01, 2024 2.840 2.930 2.840 2.930 747 -0.01(-0.34%)
Oct 31, 2024 2.840 2.940 2.840 2.940 3,775 -0.04(-1.35%)
Oct 30, 2024 2.950 3.000 2.950 2.980 1,051 -0.02(-0.67%)
Oct 29, 2024 2.990 3.000 2.920 3.000 1,341 +0.04(+1.35%)
Oct 28, 2024 2.770 3.000 2.770 2.960 13,693 +0.19(+6.86%)
Oct 25, 2024 2.840 2.840 2.760 2.770 17,912 -0.14(-4.81%)
Oct 24, 2024 2.980 2.980 2.840 2.910 5,788 -0.04(-1.36%)
Oct 23, 2024 2.970 3.010 2.950 2.950 2,134 +0.00(+0.01%)
Oct 22, 2024 2.930 2.950 2.840 2.950 3,699 +0.07(+2.42%)
Oct 21, 2024 2.870 2.880 2.870 2.880 684 -0.08(-2.70%)
Oct 18, 2024 2.940 3.020 2.931 2.960 14,471 +0.10(+3.50%)
Oct 17, 2024 2.860 2.910 2.820 2.860 5,041 -0.11(-3.70%)
Oct 16, 2024 2.940 2.970 2.890 2.970 6,902 +0.03(+1.02%)
Oct 15, 2024 3.053 3.105 2.940 2.940 3,958 -0.17(-5.47%)
Oct 14, 2024 3.140 3.230 3.020 3.110 14,073 -0.05(-1.58%)
Oct 11, 2024 3.280 3.280 3.130 3.160 2,316 +0.03(+0.96%)
Oct 10, 2024 3.130 3.300 3.130 3.130 8,297 -0.01(-0.32%)
Oct 09, 2024 3.150 3.150 3.060 3.140 2,120 +0.07(+2.21%)
Oct 08, 2024 3.190 3.190 3.060 3.072 8,535 -0.19(-5.77%)
Oct 07, 2024 3.170 3.352 3.220 3.260 23,683 +0.11(+3.49%)
Oct 04, 2024 3.220 3.225 3.100 3.150 11,054 +0.00(+0.00%)
Oct 03, 2024 3.200 3.200 3.010 3.150 10,477 -0.11(-3.37%)
Oct 02, 2024 3.320 3.320 3.099 3.260 32,308 +0.04(+1.24%)
Oct 01, 2024 3.040 3.220 3.040 3.220 10,230 +0.13(+4.21%)
Sep 30, 2024 3.380 3.400 3.010 3.090 34,419 -0.04(-1.28%)
Sep 27, 2024 2.733 3.159 2.733 3.130 37,519 +0.40(+14.54%)
Sep 26, 2024 2.610 2.771 2.610 2.733 59,896 +0.24(+9.73%)
Sep 25, 2024 2.471 2.529 2.403 2.490 24,018 -0.06(-2.28%)
Sep 24, 2024 2.461 2.567 2.423 2.549 23,777 +0.16(+6.48%)
Sep 23, 2024 2.461 2.492 2.394 2.394 15,734 -0.05(-1.98%)
Sep 20, 2024 2.510 2.510 2.423 2.442 9,404 +0.06(+2.44%)
Sep 19, 2024 2.384 2.439 2.374 2.384 39,342 +0.11(+4.68%)
Sep 18, 2024 2.374 2.442 2.277 2.277 33,189 -0.09(-3.89%)
Sep 17, 2024 2.374 2.384 2.326 2.369 78,652 +0.04(+1.87%)
Sep 16, 2024 2.364 2.471 2.326 2.326 11,994 -0.02(-0.83%)
Sep 13, 2024 2.374 2.403 2.297 2.345 25,457 -0.03(-1.22%)
Sep 12, 2024 2.481 2.481 2.355 2.374 7,393 +0.04(+1.66%)
Sep 11, 2024 2.345 2.384 2.335 2.335 7,758 -0.03(-1.23%)
Sep 10, 2024 2.423 2.423 2.335 2.364 14,151 +0.00(+0.00%)
Sep 09, 2024 2.384 2.427 2.364 2.364 2,097 -0.06(-2.40%)
Sep 06, 2024 2.549 2.592 2.423 2.423 4,703 -0.10(-3.85%)
Sep 05, 2024 2.534 2.592 2.519 2.519 6,358 -0.09(-3.35%)
Sep 04, 2024 2.461 2.616 2.423 2.607 15,188 +0.13(+5.08%)
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.