Greentree Hospitality Group Ltd ADR (NY: GHG )

2.460 -0.030 (-1.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.470 2.490 2.470 2.490 2,469 +0.03(+1.30%)
Jul 30, 2024 2.490 2.490 2.445 2.458 1,381 -0.07(-2.85%)
Jul 29, 2024 2.520 2.550 2.460 2.530 8,729 +0.01(+0.40%)
Jul 26, 2024 2.510 2.520 2.430 2.520 4,446 +0.02(+0.80%)
Jul 25, 2024 2.430 2.500 2.430 2.500 3,221 +0.09(+3.73%)
Jul 24, 2024 2.370 2.470 2.360 2.410 11,481 +0.01(+0.42%)
Jul 23, 2024 2.570 2.570 2.360 2.400 29,259 -0.20(-7.69%)
Jul 22, 2024 2.610 2.610 2.500 2.600 3,277 +0.02(+0.78%)
Jul 19, 2024 2.520 2.590 2.480 2.580 1,978 +0.06(+2.38%)
Jul 18, 2024 2.520 2.520 2.450 2.520 1,232 +0.02(+0.80%)
Jul 17, 2024 2.480 2.520 2.430 2.500 2,461 +0.05(+2.04%)
Jul 16, 2024 2.426 2.500 2.415 2.450 5,024 +0.01(+0.41%)
Jul 15, 2024 2.390 2.470 2.390 2.440 3,362 -0.04(-1.61%)
Jul 12, 2024 2.440 2.500 2.440 2.480 2,182 -0.03(-1.20%)
Jul 11, 2024 2.530 2.550 2.460 2.510 2,429 +0.07(+2.87%)
Jul 10, 2024 2.460 2.480 2.433 2.440 5,231 +0.00(+0.00%)
Jul 09, 2024 2.410 2.500 2.390 2.440 11,782 -0.07(-2.79%)
Jul 08, 2024 2.500 2.510 2.360 2.510 10,133 +0.03(+1.21%)
Jul 05, 2024 2.420 2.510 2.420 2.480 1,787 -0.03(-1.20%)
Jul 03, 2024 2.470 2.568 2.455 2.510 6,481 +0.04(+1.62%)
Jul 02, 2024 2.490 2.500 2.450 2.470 5,198 +0.02(+0.82%)
Jul 01, 2024 2.480 2.520 2.400 2.450 13,469 +0.02(+0.82%)
Jun 28, 2024 2.540 2.540 2.430 2.430 12,432 -0.06(-2.41%)
Jun 27, 2024 2.490 2.570 2.470 2.490 13,105 -0.04(-1.58%)
Jun 26, 2024 2.560 2.589 2.470 2.530 14,721 +0.07(+2.85%)
Jun 25, 2024 2.620 2.620 2.380 2.460 42,311 -0.15(-5.75%)
Jun 24, 2024 2.600 2.610 2.520 2.610 2,392 +0.02(+0.77%)
Jun 21, 2024 2.550 2.660 2.480 2.590 14,900 -0.04(-1.52%)
Jun 20, 2024 2.630 2.660 2.570 2.630 8,350 +0.03(+1.15%)
Jun 18, 2024 2.500 2.600 2.500 2.600 7,888 +0.01(+0.39%)
Jun 17, 2024 2.590 2.640 2.570 2.590 5,320 +0.00(+0.00%)
Jun 14, 2024 2.550 2.650 2.550 2.590 2,303 +0.04(+1.45%)
Jun 13, 2024 2.670 2.675 2.550 2.553 5,243 -0.10(-3.66%)
Jun 12, 2024 2.580 2.670 2.560 2.650 4,513 +0.07(+2.71%)
Jun 11, 2024 2.640 2.640 2.560 2.580 3,446 -0.04(-1.36%)
Jun 10, 2024 2.590 2.620 2.570 2.616 2,160 -0.00(-0.16%)
Jun 07, 2024 2.640 2.640 2.540 2.620 12,074 +0.01(+0.38%)
Jun 06, 2024 2.690 2.720 2.569 2.610 13,089 -0.05(-1.88%)
Jun 05, 2024 2.600 2.680 2.600 2.660 14,535 +0.11(+4.31%)
Jun 04, 2024 2.550 2.580 2.550 2.550 10,918 -0.04(-1.54%)
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.