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

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.090 -0.040 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 3.380 3.400 3.010 3.090 34,419 -0.14(-4.33%)
Sep 27, 2024 2.820 3.260 2.820 3.230 36,358 +0.41(+14.54%)
Sep 26, 2024 2.693 2.860 2.693 2.820 58,042 +0.25(+9.73%)
Sep 25, 2024 2.550 2.610 2.480 2.570 23,275 -0.06(-2.28%)
Sep 24, 2024 2.540 2.649 2.500 2.630 23,041 +0.16(+6.48%)
Sep 23, 2024 2.540 2.571 2.470 2.470 15,247 -0.05(-1.98%)
Sep 20, 2024 2.590 2.590 2.500 2.520 9,113 +0.06(+2.44%)
Sep 19, 2024 2.460 2.517 2.450 2.460 38,124 +0.11(+4.68%)
Sep 18, 2024 2.450 2.520 2.350 2.350 32,162 -0.09(-3.89%)
Sep 17, 2024 2.450 2.460 2.400 2.445 76,217 +0.04(+1.87%)
Sep 16, 2024 2.440 2.550 2.400 2.400 11,623 -0.02(-0.83%)
Sep 13, 2024 2.450 2.480 2.370 2.420 24,669 -0.03(-1.22%)
Sep 12, 2024 2.560 2.560 2.430 2.450 7,165 +0.04(+1.66%)
Sep 11, 2024 2.420 2.460 2.410 2.410 7,518 -0.03(-1.23%)
Sep 10, 2024 2.500 2.500 2.410 2.440 13,713 +0.00(+0.00%)
Sep 09, 2024 2.460 2.505 2.440 2.440 2,033 -0.06(-2.40%)
Sep 06, 2024 2.630 2.675 2.500 2.500 4,558 -0.10(-3.85%)
Sep 05, 2024 2.615 2.675 2.600 2.600 6,162 -0.09(-3.35%)
Sep 04, 2024 2.540 2.700 2.500 2.690 14,718 +0.13(+5.08%)
Sep 03, 2024 2.600 2.600 2.560 2.560 1,660 -0.10(-3.76%)
Aug 30, 2024 2.739 2.739 2.660 2.660 4,945 -0.10(-3.62%)
Aug 29, 2024 2.500 2.760 2.500 2.760 7,066 +0.22(+8.66%)
Aug 28, 2024 2.530 2.610 2.510 2.540 3,370 -0.10(-3.79%)
Aug 27, 2024 2.670 2.690 2.540 2.640 4,133 -0.06(-2.22%)
Aug 26, 2024 2.660 2.761 2.660 2.700 9,187 +0.14(+5.47%)
Aug 23, 2024 2.490 2.595 2.490 2.560 2,666 +0.11(+4.49%)
Aug 22, 2024 2.630 2.660 2.450 2.450 5,355 -0.25(-9.26%)
Aug 21, 2024 2.675 2.700 2.675 2.700 2,822 -0.05(-1.81%)
Aug 20, 2024 2.750 2.750 2.610 2.750 6,068 -0.04(-1.26%)
Aug 19, 2024 2.710 3.120 2.690 2.785 38,835 +0.27(+10.52%)
Aug 16, 2024 2.730 2.765 2.450 2.520 5,001 -0.19(-7.01%)
Aug 15, 2024 2.550 2.710 2.400 2.710 28,489 +0.17(+6.63%)
Aug 14, 2024 2.540 2.680 2.540 2.541 13,059 -0.01(-0.34%)
Aug 13, 2024 2.450 2.550 2.450 2.550 783 +0.08(+3.24%)
Aug 12, 2024 2.542 2.542 2.470 2.470 3,789 +0.04(+1.65%)
Aug 09, 2024 2.410 2.465 2.410 2.430 5,644 -0.04(-1.62%)
Aug 08, 2024 2.490 2.525 2.470 2.470 1,487 +0.00(+0.00%)
Aug 07, 2024 2.400 2.470 2.400 2.470 1,603 -0.02(-0.80%)
Aug 06, 2024 2.500 2.545 2.421 2.490 6,483 +0.07(+2.89%)
Aug 05, 2024 2.310 2.470 2.310 2.420 3,259 -0.06(-2.42%)
Aug 02, 2024 2.490 2.490 2.340 2.480 6,087 +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.