U.S. markets closed

GreenTree Hospitality Group Ltd. (GHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.39+0.07 (+0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20219.209.579.099.399.39157,190
Aug 04, 20219.599.899.209.329.32160,800
Aug 03, 20219.159.729.069.499.49192,500
Aug 02, 20219.059.298.809.239.23141,300
Jul 30, 20219.279.308.958.958.95102,700
Jul 29, 20219.189.718.959.369.36372,500
Jul 28, 20218.458.998.458.588.58214,000
Jul 27, 20218.909.158.318.458.45317,200
Jul 26, 202110.1110.309.179.279.27359,600
Jul 23, 202110.6710.7010.1110.1610.1692,500
Jul 22, 202110.8110.9310.5610.6510.65224,600
Jul 21, 202110.4310.9110.3010.8210.82252,100
Jul 20, 202110.4110.6010.4010.4810.48144,700
Jul 19, 202111.0311.1210.5010.5310.53150,700
Jul 16, 202111.1311.2310.9611.1211.12203,500
Jul 15, 202110.6211.0910.6011.0111.01175,400
Jul 14, 202110.8511.0210.4210.7110.71137,500
Jul 13, 202110.9011.2110.8010.8410.84230,400
Jul 12, 202110.7411.0410.6910.8910.89162,500
Jul 09, 202110.4810.7910.4710.6310.63127,600
Jul 08, 202110.5710.7510.2010.6310.6374,100
Jul 07, 202110.9011.0610.6510.7010.70132,900
Jul 06, 202111.0511.1010.8011.0611.06101,800
Jul 02, 202111.1011.4410.9011.1311.1394,900
Jul 01, 202111.2311.3711.0611.0811.0896,700
Jun 30, 202111.0911.2010.7111.0211.02109,400
Jun 29, 202111.2211.4011.0011.0011.00105,500
Jun 28, 202111.4311.4910.8711.2511.2594,300
Jun 25, 202112.0412.2511.0911.2611.26539,100
Jun 24, 202111.5512.2111.3011.9711.97309,600
Jun 23, 202111.9112.0011.0711.6011.60345,500
Jun 22, 202112.4212.4610.8112.0312.03674,600
Jun 21, 202112.3612.6912.1112.2512.25152,700
Jun 18, 202112.7912.9712.2212.3812.38162,400
Jun 17, 202112.8913.1712.7012.7412.74138,900
Jun 16, 202114.0114.2012.6712.8412.84828,900
Jun 15, 202115.3315.5713.8914.1014.10381,500
Jun 14, 202115.3215.7915.2015.2815.28233,400
Jun 11, 202114.9315.7714.7015.2915.29268,500
Jun 10, 202114.6715.0814.5915.0015.00165,400
Jun 09, 202114.5015.1414.5014.5314.53154,900
Jun 08, 202115.1515.6314.5114.5514.55221,800
Jun 07, 202115.0415.7814.9015.2215.22134,400
Jun 04, 202116.1016.2415.0015.0215.02239,300
Jun 03, 202115.5616.5015.4016.1116.11192,900
Jun 02, 202114.9815.8014.9815.5715.57156,200
Jun 01, 202114.8515.3514.6914.9414.94266,100
May 28, 202114.7015.1014.5314.8214.82174,200
May 27, 202114.5015.0214.4214.7014.70219,900
May 26, 202113.7114.8013.7014.4614.46212,600
May 25, 202113.3313.8713.3313.7113.71163,000
May 24, 202113.4014.0013.2013.3513.35219,200
May 21, 202113.2813.9013.0113.4113.41236,000
May 20, 202113.0613.3512.9913.2513.25181,600
May 19, 202113.0513.2512.9513.1713.17165,200
May 18, 202113.1313.2212.9313.1613.16163,300
May 17, 202113.0013.2212.9513.0713.07129,800
May 14, 202113.1813.2512.9513.0913.09144,700
May 13, 202113.1013.2813.0813.2013.20169,200
May 12, 202113.1013.2413.0213.1513.15152,300
May 11, 202113.0413.2513.0413.2013.20142,300
May 10, 202113.2513.2513.0513.2213.22106,200
May 07, 202113.0413.2513.0413.2513.2577,000
May 06, 202113.2413.2712.9613.0513.05110,900
May 05, 202113.2213.3913.1513.1513.15101,900
May 04, 202113.2113.3412.9513.2313.2384,000
May 03, 202112.8013.3012.6113.2413.2462,500
Apr 30, 202112.8613.1412.5612.5612.5638,000
Apr 29, 202113.3013.3012.8812.8812.8846,400
Apr 28, 202113.1513.3012.9713.2513.2520,900
Apr 27, 202113.0613.3012.8613.0113.0121,600
Apr 26, 202113.1113.2512.8113.0113.0139,500
Apr 23, 202113.1313.1913.1113.1113.113,000
Apr 22, 202113.1613.2013.1313.2013.2015,900
Apr 21, 202112.9613.2512.9613.1613.1615,700
Apr 20, 202113.0913.1812.9113.1713.1719,800
Apr 19, 202112.9513.1512.8213.0513.0518,600
Apr 16, 202112.8513.2012.7012.8012.809,300
Apr 15, 202113.0413.1712.9212.9212.92134,800
Apr 14, 202112.9913.2312.9513.2013.2048,000
Apr 13, 202113.0013.1512.7412.8712.8717,400
Apr 12, 202112.9213.0412.7013.0413.049,500
Apr 09, 202113.0013.0612.9012.9512.958,000
Apr 08, 202112.9213.1512.9212.9512.9510,600
Apr 07, 202113.0013.0912.8413.0913.096,600
Apr 06, 202112.8513.1412.8513.0013.0015,000
Apr 05, 202113.0213.2012.9012.9012.9016,100
Apr 01, 202113.0013.2012.9213.2013.2036,400
Mar 31, 202113.2013.2012.9113.1513.1511,100
Mar 30, 202112.7813.2012.7813.2013.2013,400
Mar 29, 202112.9513.2012.9413.1813.1821,100
Mar 26, 202113.0313.0812.9313.0713.0716,000
Mar 25, 202112.8513.0912.8012.8512.8529,500
Mar 24, 202113.1013.1012.8513.0013.0021,100
Mar 23, 202113.0013.1012.9313.1013.1027,700
Mar 22, 202113.1613.1612.8813.0013.0010,600
Mar 19, 202113.2013.2012.9413.2013.206,600
Mar 18, 202113.1013.2013.0013.2013.208,900
Mar 17, 202113.1313.2013.0013.1113.1115,100
Mar 16, 202113.1813.1813.0513.1513.153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...