Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.450 -0.070 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 2.520 2.546 2.440 2.450 20,737 -0.07(-2.78%)
Mar 10, 2025 2.560 2.626 2.510 2.520 7,310 -0.04(-1.56%)
Mar 07, 2025 2.720 2.720 2.560 2.560 47,824 -0.09(-3.40%)
Mar 06, 2025 2.670 2.700 2.650 2.650 5,747 -0.05(-1.85%)
Mar 05, 2025 2.730 2.760 2.680 2.700 25,910 +0.04(+1.50%)
Mar 04, 2025 2.660 2.713 2.620 2.660 9,965 -0.10(-3.62%)
Mar 03, 2025 2.730 2.780 2.680 2.760 9,722 +0.05(+1.85%)
Feb 28, 2025 2.670 2.750 2.590 2.710 28,917 -0.01(-0.37%)
Feb 27, 2025 2.755 2.771 2.610 2.720 30,602 -0.04(-1.45%)
Feb 26, 2025 2.870 2.870 2.740 2.760 7,363 -0.00(-0.18%)
Feb 25, 2025 2.768 2.828 2.710 2.765 18,961 -0.06(-1.95%)
Feb 24, 2025 2.930 2.930 2.760 2.820 73,978 -0.08(-2.76%)
Feb 21, 2025 2.910 3.000 2.870 2.900 39,146 -0.06(-2.03%)
Feb 20, 2025 3.070 3.070 2.900 2.960 9,110 -0.06(-1.99%)
Feb 19, 2025 3.250 3.250 2.800 3.020 49,056 -0.02(-0.66%)
Feb 18, 2025 2.910 3.220 2.910 3.040 36,350 +0.19(+6.67%)
Feb 14, 2025 2.670 2.867 2.669 2.850 18,151 +0.16(+5.95%)
Feb 13, 2025 2.700 2.700 2.650 2.690 9,659 -0.06(-2.18%)
Feb 12, 2025 2.760 2.760 2.630 2.750 22,298 +0.11(+4.15%)
Feb 11, 2025 2.620 2.700 2.620 2.640 7,102 -0.10(-3.64%)
Feb 10, 2025 2.735 2.782 2.640 2.740 13,035 -0.01(-0.36%)
Feb 07, 2025 2.660 2.750 2.650 2.750 8,766 +0.13(+4.96%)
Feb 06, 2025 2.610 2.645 2.600 2.620 1,795 +0.00(+0.08%)
Feb 05, 2025 2.659 2.740 2.618 2.618 1,871 -0.08(-3.04%)
Feb 04, 2025 2.700 2.760 2.650 2.700 5,761 +0.04(+1.50%)
Feb 03, 2025 2.700 2.780 2.650 2.660 1,840 -0.08(-2.92%)
Jan 31, 2025 2.740 2.765 2.700 2.740 12,334 -0.01(-0.36%)
Jan 30, 2025 2.840 2.840 2.660 2.750 12,641 +0.00(+0.00%)
Jan 29, 2025 2.711 2.750 2.624 2.750 9,746 +0.06(+2.23%)
Jan 28, 2025 2.750 2.750 2.640 2.690 9,047 -0.03(-1.10%)
Jan 27, 2025 2.740 2.750 2.630 2.720 18,562 +0.07(+2.64%)
Jan 24, 2025 2.550 2.700 2.550 2.650 4,737 +0.05(+1.92%)
Jan 23, 2025 2.640 2.640 2.516 2.600 3,178 +0.08(+3.17%)
Jan 22, 2025 2.470 2.570 2.470 2.520 6,498 +0.00(+0.00%)
Jan 21, 2025 2.520 2.570 2.480 2.520 3,510 +0.05(+2.02%)
Jan 17, 2025 2.460 2.500 2.410 2.470 3,269 +0.07(+2.70%)
Jan 16, 2025 2.410 2.410 2.405 2.405 3,193 -0.04(-1.43%)
Jan 15, 2025 2.420 2.480 2.370 2.440 2,326 +0.01(+0.41%)
Jan 14, 2025 2.370 2.450 2.370 2.430 3,748 +0.07(+2.97%)
Jan 13, 2025 2.350 2.360 2.350 2.360 2,190 -0.04(-1.67%)
Jan 10, 2025 2.380 2.418 2.370 2.400 3,399 +0.02(+0.84%)
Jan 08, 2025 2.400 2.455 2.370 2.380 13,776 -0.03(-1.24%)
Jan 07, 2025 2.500 2.500 2.410 2.410 11,126 -0.02(-0.63%)
Jan 06, 2025 2.540 2.540 2.424 2.425 6,068 -0.07(-2.99%)
Jan 03, 2025 2.530 2.589 2.500 2.500 1,651 -0.03(-1.19%)
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 following
Privacy Policy and Terms and Conditions.