Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GreenTree Hospitality Group Ltd. American depositary shares (NY: GHG )

2.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.380 2.418 2.370 2.400 3,399 +0.02(+0.84%)
Jan 08, 2025 2.400 2.455 2.370 2.380 13,776 -0.03(-1.24%)
Jan 07, 2025 2.500 2.500 2.410 2.410 11,126 -0.02(-0.63%)
Jan 06, 2025 2.540 2.540 2.424 2.425 6,068 -0.07(-2.99%)
Jan 03, 2025 2.530 2.589 2.500 2.500 1,651 -0.03(-1.19%)
Jan 02, 2025 2.540 2.540 2.500 2.530 2,150 -0.03(-1.17%)
Dec 31, 2024 2.560 0 +0.06(+2.40%)
Dec 30, 2024 2.470 2.550 2.402 2.500 26,328 -0.02(-0.79%)
Dec 27, 2024 2.540 2.570 2.490 2.520 11,103 +0.01(+0.40%)
Dec 26, 2024 2.495 2.560 2.495 2.510 2,978 +0.01(+0.40%)
Dec 24, 2024 2.400 2.510 2.400 2.500 2,106 +0.00(+0.00%)
Dec 23, 2024 2.430 2.500 2.410 2.500 8,672 +0.07(+2.88%)
Dec 20, 2024 2.390 2.470 2.390 2.430 14,243 -0.03(-1.22%)
Dec 19, 2024 2.432 2.490 2.420 2.460 13,903 -0.04(-1.60%)
Dec 18, 2024 2.575 2.620 2.430 2.500 23,869 -0.13(-4.94%)
Dec 17, 2024 2.600 2.630 2.570 2.630 21,691 +0.02(+0.77%)
Dec 16, 2024 2.550 2.630 2.520 2.610 31,562 +0.05(+2.00%)
Dec 13, 2024 2.550 2.600 2.520 2.559 12,531 +0.06(+2.35%)
Dec 12, 2024 2.600 2.633 2.500 2.500 16,439 -0.09(-3.47%)
Dec 11, 2024 2.710 2.710 2.590 2.590 18,104 -0.08(-3.00%)
Dec 10, 2024 2.650 2.699 2.630 2.670 15,131 -0.03(-1.11%)
Dec 09, 2024 2.740 2.800 2.700 2.700 43,209 +0.09(+3.45%)
Dec 06, 2024 2.640 2.700 2.610 2.610 2,913 -0.03(-1.14%)
Dec 05, 2024 2.750 2.750 2.600 2.640 12,970 -0.07(-2.58%)
Dec 04, 2024 2.690 2.735 2.670 2.710 8,689 -0.01(-0.37%)
Dec 03, 2024 2.700 2.720 2.700 2.720 708 -0.04(-1.58%)
Dec 02, 2024 2.680 2.764 2.670 2.764 2,310 +0.09(+3.51%)
Nov 29, 2024 2.720 2.720 2.660 2.670 2,853 -0.05(-1.84%)
Nov 27, 2024 2.710 2.840 2.700 2.720 5,412 -0.05(-1.81%)
Nov 26, 2024 2.680 2.770 2.680 2.770 3,187 +0.12(+4.53%)
Nov 25, 2024 2.620 2.710 2.600 2.650 8,010 +0.00(+0.00%)
Nov 22, 2024 2.775 2.775 2.650 2.650 9,000 -0.02(-0.75%)
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 8,094 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.