Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.180 +0.030 (+0.95%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 2.519 2.519 2.481 2.481 1,713 -0.10(-3.76%)
Aug 30, 2024 2.654 2.654 2.578 2.578 5,102 -0.10(-3.62%)
Aug 29, 2024 2.423 2.675 2.423 2.675 7,291 +0.21(+8.66%)
Aug 28, 2024 2.452 2.529 2.432 2.461 3,477 -0.10(-3.79%)
Aug 27, 2024 2.587 2.607 2.461 2.558 4,265 -0.06(-2.22%)
Aug 26, 2024 2.578 2.676 2.578 2.616 9,480 +0.14(+5.47%)
Aug 23, 2024 2.413 2.515 2.413 2.481 2,751 +0.11(+4.49%)
Aug 22, 2024 2.549 2.578 2.374 2.374 5,526 -0.24(-9.26%)
Aug 21, 2024 2.592 2.617 2.592 2.617 2,912 -0.05(-1.81%)
Aug 20, 2024 2.665 2.665 2.529 2.665 6,261 -0.03(-1.26%)
Aug 19, 2024 2.626 3.023 2.607 2.699 40,075 +0.26(+10.52%)
Aug 16, 2024 2.645 2.679 2.374 2.442 5,160 -0.18(-7.01%)
Aug 15, 2024 2.471 2.626 2.326 2.626 29,399 +0.16(+6.63%)
Aug 14, 2024 2.461 2.597 2.461 2.463 13,476 -0.01(-0.34%)
Aug 13, 2024 2.374 2.471 2.374 2.471 808 +0.08(+3.24%)
Aug 12, 2024 2.463 2.463 2.394 2.394 3,910 +0.04(+1.65%)
Aug 09, 2024 2.335 2.389 2.335 2.355 5,824 -0.04(-1.62%)
Aug 08, 2024 2.413 2.447 2.394 2.394 1,534 +0.00(+0.00%)
Aug 07, 2024 2.326 2.394 2.326 2.394 1,654 -0.02(-0.80%)
Aug 06, 2024 2.423 2.466 2.346 2.413 6,690 +0.07(+2.89%)
Aug 05, 2024 2.238 2.394 2.238 2.345 3,363 -0.06(-2.42%)
Aug 02, 2024 2.413 2.413 2.268 2.403 6,281 +0.03(+1.22%)
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.