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 )

3.230 +0.410 (+14.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 14.56 15.48 14.41 15.15 762,946 +0.57(+3.88%)
May 30, 2018 13.79 14.76 13.71 14.58 381,526 +0.80(+5.81%)
May 29, 2018 13.80 13.83 13.46 13.78 349,171 +0.00(+0.00%)
May 25, 2018 13.78 13.78 13.78 0 +0.23(+1.73%)
May 24, 2018 13.66 14.00 13.41 13.54 385,631 -0.21(-1.53%)
May 23, 2018 13.91 14.00 13.66 13.75 266,247 -0.20(-1.45%)
May 22, 2018 14.04 14.40 13.76 13.96 254,686 +0.11(+0.82%)
May 21, 2018 13.27 14.46 13.27 13.84 463,168 +0.63(+4.78%)
May 18, 2018 12.74 13.35 12.68 13.21 418,048 +0.69(+5.49%)
May 17, 2018 11.85 12.78 11.64 12.52 1,278,888 +0.90(+7.72%)
May 16, 2018 10.89 11.89 10.71 11.63 492,519 +0.67(+6.13%)
May 15, 2018 10.72 11.08 10.72 10.96 206,326 +0.25(+2.34%)
May 14, 2018 10.88 11.00 10.57 10.70 266,083 -0.21(-1.93%)
May 11, 2018 10.55 11.04 10.52 10.91 83,567 +0.39(+3.69%)
May 10, 2018 10.77 10.88 10.29 10.53 119,750 -0.19(-1.81%)
May 09, 2018 10.01 10.72 9.758 10.72 184,238 +0.92(+9.41%)
May 08, 2018 9.620 9.887 9.592 9.798 300,491 +0.20(+2.11%)
May 07, 2018 9.426 9.653 9.256 9.596 163,656 +0.28(+2.95%)
May 04, 2018 8.924 9.442 8.900 9.321 156,459 +0.41(+4.63%)
May 03, 2018 8.941 9.038 8.900 8.908 151,012 -0.03(-0.36%)
May 02, 2018 9.094 9.102 8.909 8.941 56,191 -0.32(-3.49%)
May 01, 2018 8.965 9.264 8.965 9.264 27,620 +0.36(+4.09%)
Apr 30, 2018 9.264 9.264 8.860 8.900 230,644 -0.36(-3.93%)
Apr 27, 2018 9.000 9.305 8.949 9.264 14,165 +0.11(+1.15%)
Apr 26, 2018 9.717 9.855 8.868 9.159 557,151 -0.63(-6.45%)
Apr 25, 2018 9.224 9.790 9.078 9.790 69,472 +0.50(+5.40%)
Apr 24, 2018 8.892 9.386 8.860 9.288 345,476 +0.46(+5.22%)
Apr 23, 2018 8.754 9.350 8.754 8.827 325,230 +0.08(+0.93%)
Apr 20, 2018 9.636 9.636 8.738 8.746 127,711 -0.89(-9.24%)
Apr 19, 2018 9.636 9.782 9.604 9.636 49,576 -0.05(-0.50%)
Apr 18, 2018 9.976 10.07 9.426 9.685 63,648 -0.28(-2.84%)
Apr 17, 2018 8.803 10.07 8.803 9.968 107,128 +1.08(+12.20%)
Apr 16, 2018 8.843 9.588 8.767 8.884 155,140 -0.03(-0.36%)
Apr 13, 2018 9.086 9.127 8.698 8.916 407,499 -0.30(-3.25%)
Apr 12, 2018 9.628 9.661 9.102 9.216 208,028 -0.47(-4.85%)
Apr 11, 2018 9.636 9.839 9.491 9.685 222,889 -0.03(-0.33%)
Apr 10, 2018 10.10 10.10 9.612 9.717 235,541 -0.22(-2.20%)
Apr 09, 2018 10.26 10.26 9.564 9.936 266,286 -0.32(-3.16%)
Apr 06, 2018 10.11 10.28 9.920 10.26 186,615 +0.09(+0.88%)
Apr 05, 2018 10.44 10.56 10.11 10.17 306,814 -0.27(-2.56%)
Apr 04, 2018 10.39 10.52 10.26 10.44 190,985 -0.04(-0.39%)
Apr 03, 2018 10.44 10.52 10.32 10.48 172,392 +0.03(+0.31%)
Apr 02, 2018 10.29 10.49 10.11 10.45 127,039 +0.13(+1.25%)
Mar 29, 2018 10.32 10.32 10.32 0 -0.23(-2.15%)
Mar 28, 2018 10.44 10.70 10.13 10.54 857,963 +0.02(+0.23%)
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.