ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.780 1.870 1.780 1.790 5,740 -0.03(-1.65%)
Dec 24, 2025 1.860 1.990 1.790 1.820 36,064 +0.03(+1.68%)
Dec 23, 2025 1.710 1.810 1.710 1.790 15,766 +0.06(+3.47%)
Dec 22, 2025 1.730 1.771 1.710 1.730 16,391 +0.01(+0.58%)
Dec 19, 2025 1.740 1.800 1.720 1.720 37,650 -0.04(-2.27%)
Dec 18, 2025 1.870 1.870 1.750 1.760 31,661 -0.01(-0.56%)
Dec 17, 2025 1.750 1.800 1.750 1.770 19,139 +0.01(+0.57%)
Dec 16, 2025 1.770 1.788 1.730 1.760 9,553 -0.04(-2.22%)
Dec 15, 2025 1.740 1.800 1.710 1.800 38,773 +0.08(+4.65%)
Dec 12, 2025 1.740 1.779 1.700 1.720 63,360 +0.00(+0.00%)
Dec 11, 2025 1.710 1.770 1.700 1.720 19,117 +0.00(+0.00%)
Dec 10, 2025 1.660 1.770 1.660 1.720 51,481 -0.05(-2.82%)
Dec 09, 2025 1.800 1.827 1.760 1.770 12,108 -0.03(-1.67%)
Dec 08, 2025 1.790 1.865 1.740 1.800 20,658 -0.02(-1.10%)
Dec 05, 2025 1.850 1.880 1.800 1.820 17,687 -0.01(-0.55%)
Dec 04, 2025 1.800 1.890 1.800 1.830 16,448 +0.01(+0.55%)
Dec 03, 2025 1.880 1.880 1.800 1.820 12,667 -0.04(-2.15%)
Dec 02, 2025 1.850 1.870 1.800 1.860 4,603 +0.02(+1.08%)
Dec 01, 2025 1.850 1.910 1.830 1.840 11,535 -0.04(-2.13%)
Nov 28, 2025 1.870 1.900 1.840 1.880 8,046 +0.02(+1.08%)
Nov 26, 2025 1.860 1.900 1.810 1.860 12,921 +0.03(+1.64%)
Nov 25, 2025 1.800 1.850 1.786 1.830 2,444 +0.04(+2.23%)
Nov 24, 2025 1.800 1.810 1.770 1.790 2,770 -0.01(-0.56%)
Nov 21, 2025 1.810 1.812 1.756 1.800 14,444 -0.02(-1.10%)
Nov 20, 2025 1.850 1.850 1.800 1.820 6,767 +0.00(+0.00%)
Nov 19, 2025 1.900 1.905 1.820 1.820 24,466 -0.09(-4.71%)
Nov 18, 2025 1.970 1.970 1.910 1.910 14,249 +0.01(+0.53%)
Nov 17, 2025 1.930 1.990 1.900 1.900 18,416 -0.02(-1.04%)
Nov 14, 2025 1.930 1.970 1.900 1.920 10,117 -0.04(-2.04%)
Nov 13, 2025 1.960 1.962 1.900 1.960 5,555 +0.03(+1.55%)
Nov 12, 2025 1.970 1.980 1.920 1.930 9,879 -0.02(-1.03%)
Nov 11, 2025 1.940 1.970 1.940 1.950 11,118 +0.02(+1.04%)
Nov 10, 2025 1.930 1.970 1.930 1.930 4,157 -0.03(-1.53%)
Nov 07, 2025 2.040 2.040 1.930 1.960 12,710 -0.05(-2.49%)
Nov 06, 2025 1.920 2.010 1.920 2.010 5,405 +0.00(+0.00%)
Nov 05, 2025 1.960 2.020 1.900 2.010 8,254 +0.01(+0.50%)
Nov 04, 2025 2.040 2.040 2.000 2.000 382 -0.04(-1.96%)
Nov 03, 2025 2.020 2.040 2.000 2.040 10,745 +0.02(+0.99%)
Oct 31, 2025 1.930 2.020 1.890 2.020 18,229 +0.07(+3.59%)
Oct 30, 2025 1.950 2.050 1.940 1.950 19,130 -0.07(-3.47%)
Oct 29, 2025 2.040 2.040 1.960 2.020 9,809 -0.04(-1.94%)
Oct 28, 2025 2.080 2.080 1.991 2.060 11,354 -0.02(-0.96%)
Oct 27, 2025 2.060 2.099 2.042 2.080 16,182 +0.04(+1.96%)
Oct 24, 2025 2.020 2.050 1.990 2.040 9,798 -0.01(-0.49%)
Oct 23, 2025 2.030 2.060 1.970 2.050 24,443 +0.02(+0.99%)
Oct 22, 2025 2.000 2.030 1.929 2.030 8,207 +0.06(+3.05%)
Oct 21, 2025 1.950 2.010 1.930 1.970 7,280 +0.01(+0.51%)
Oct 20, 2025 1.950 1.970 1.940 1.960 6,163 +0.03(+1.55%)
Oct 17, 2025 1.950 2.010 1.930 1.930 8,792 -0.08(-3.98%)
Oct 16, 2025 2.020 2.030 1.950 2.010 5,833 +0.00(+0.00%)
Oct 15, 2025 2.070 2.070 1.921 2.010 30,745 -0.02(-0.99%)
Oct 14, 2025 1.890 2.070 1.880 2.030 25,041 +0.04(+2.27%)
Oct 13, 2025 2.000 2.080 1.940 1.985 39,430 +0.09(+4.47%)
Oct 10, 2025 2.080 2.080 1.885 1.900 94,575 -0.10(-5.00%)
Oct 09, 2025 2.050 2.090 2.000 2.000 79,372 -0.09(-4.31%)
Oct 08, 2025 2.250 2.261 2.000 2.090 167,669 -0.14(-6.28%)
Oct 07, 2025 2.230 2.306 2.180 2.230 49,428 +0.01(+0.45%)
Oct 06, 2025 2.250 2.270 2.180 2.220 6,253 +0.03(+1.37%)
Oct 03, 2025 2.190 2.264 2.180 2.190 39,267 +0.03(+1.39%)
Oct 02, 2025 2.200 2.205 2.150 2.160 5,822 -0.04(-2.04%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.