GHG - GreenTree Hospitality Group Ltd.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 4.1800 | 4.2800 | 4.1700 | 4.2200 | 4.2200 | 7,200 |
| Jun 01, 2023 | 4.1300 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 4,900 |
| May 31, 2023 | 4.2000 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 4,200 |
| May 30, 2023 | 4.2400 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 11,600 |
| May 26, 2023 | 4.1700 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 11,300 |
| May 25, 2023 | 4.3100 | 4.4790 | 4.0200 | 4.0200 | 4.0200 | 18,300 |
| May 24, 2023 | 4.3500 | 4.3500 | 4.2600 | 4.3200 | 4.3200 | 12,000 |
| May 23, 2023 | 4.3600 | 4.4400 | 4.3500 | 4.3700 | 4.3700 | 3,200 |
| May 22, 2023 | 4.4500 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 11,300 |
| May 19, 2023 | 4.3800 | 4.4500 | 4.3800 | 4.4500 | 4.4500 | 1,400 |
| May 18, 2023 | 4.3000 | 4.4750 | 4.3000 | 4.4100 | 4.4100 | 2,700 |
| May 17, 2023 | 4.3300 | 4.4500 | 4.3300 | 4.4500 | 4.4500 | 1,400 |
| May 16, 2023 | 4.4600 | 4.4800 | 4.4000 | 4.4100 | 4.4100 | 7,700 |
| May 15, 2023 | 4.3700 | 4.5100 | 4.2000 | 4.5100 | 4.5100 | 11,800 |
| May 12, 2023 | 4.3500 | 4.4800 | 4.3210 | 4.3800 | 4.3800 | 9,900 |
| May 11, 2023 | 4.4800 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 2,400 |
| May 10, 2023 | 4.3800 | 4.4600 | 4.3300 | 4.4500 | 4.4500 | 6,300 |
| May 09, 2023 | 4.4000 | 4.4800 | 4.3800 | 4.3800 | 4.3800 | 4,700 |
| May 08, 2023 | 4.3500 | 4.4680 | 4.3500 | 4.4500 | 4.4500 | 12,000 |
| May 05, 2023 | 4.4600 | 4.4600 | 4.3500 | 4.3500 | 4.3500 | 6,700 |
| May 04, 2023 | 4.5200 | 4.5300 | 4.4100 | 4.4100 | 4.4100 | 5,900 |
| May 03, 2023 | 4.4100 | 4.4800 | 4.3700 | 4.4000 | 4.4000 | 4,400 |
| May 02, 2023 | 4.4200 | 4.4610 | 4.3400 | 4.3400 | 4.3400 | 5,400 |
| May 01, 2023 | 4.3800 | 4.4800 | 4.3800 | 4.4000 | 4.4000 | 3,900 |
| Apr 28, 2023 | 4.3350 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 5,300 |
| Apr 27, 2023 | 4.3800 | 4.3800 | 4.2300 | 4.2300 | 4.2300 | 13,700 |
| Apr 26, 2023 | 4.4700 | 4.5000 | 4.3900 | 4.4400 | 4.4400 | 4,400 |
| Apr 25, 2023 | 4.2600 | 4.4640 | 4.2600 | 4.3300 | 4.3300 | 17,400 |
| Apr 24, 2023 | 4.4600 | 4.5100 | 4.3180 | 4.3900 | 4.3900 | 18,800 |
| Apr 21, 2023 | 4.4970 | 4.5900 | 4.4200 | 4.5300 | 4.5300 | 12,200 |
| Apr 20, 2023 | 4.5200 | 4.5600 | 4.4000 | 4.5300 | 4.5300 | 18,500 |
| Apr 19, 2023 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 4,600 |
| Apr 18, 2023 | 4.5800 | 4.6550 | 4.5500 | 4.5700 | 4.5700 | 13,100 |
| Apr 17, 2023 | 4.5400 | 4.6500 | 4.5200 | 4.5500 | 4.5500 | 15,500 |
| Apr 14, 2023 | 4.5100 | 4.6000 | 4.5100 | 4.5700 | 4.5700 | 7,700 |
| Apr 13, 2023 | 4.6400 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 10,300 |
| Apr 12, 2023 | 4.6580 | 4.7000 | 4.5200 | 4.5500 | 4.5500 | 12,200 |
| Apr 11, 2023 | 4.5400 | 4.7840 | 4.5100 | 4.7300 | 4.7300 | 12,100 |
| Apr 10, 2023 | 4.4600 | 4.6200 | 4.4600 | 4.4800 | 4.4800 | 5,900 |
| Apr 06, 2023 | 4.5100 | 4.6300 | 4.4500 | 4.5000 | 4.5000 | 12,900 |
| Apr 05, 2023 | 4.5200 | 4.5200 | 4.3700 | 4.4700 | 4.4700 | 10,700 |
| Apr 04, 2023 | 4.6500 | 4.6500 | 4.4700 | 4.5200 | 4.5200 | 12,100 |
| Apr 03, 2023 | 4.5500 | 4.6580 | 4.4200 | 4.5700 | 4.5700 | 10,900 |
| Mar 31, 2023 | 4.5500 | 4.5700 | 4.4400 | 4.4500 | 4.4500 | 5,600 |
| Mar 30, 2023 | 4.6400 | 4.7200 | 4.4100 | 4.4800 | 4.4800 | 15,500 |
| Mar 29, 2023 | 4.4600 | 4.6300 | 4.4100 | 4.5800 | 4.5800 | 13,500 |
| Mar 28, 2023 | 4.4600 | 4.4600 | 4.3600 | 4.4000 | 4.4000 | 14,600 |
| Mar 27, 2023 | 4.3300 | 4.4170 | 4.2700 | 4.3800 | 4.3800 | 4,800 |
| Mar 24, 2023 | 4.3400 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 6,200 |
| Mar 23, 2023 | 4.4200 | 4.4500 | 4.3200 | 4.4400 | 4.4400 | 12,400 |
| Mar 22, 2023 | 4.3500 | 4.4500 | 4.2700 | 4.2700 | 4.2700 | 22,600 |
| Mar 21, 2023 | 4.1000 | 4.4700 | 4.1000 | 4.2700 | 4.2700 | 53,800 |
| Mar 20, 2023 | 4.0000 | 4.2300 | 4.0000 | 4.0700 | 4.0700 | 42,200 |
| Mar 17, 2023 | 4.2300 | 4.2300 | 4.1000 | 4.1400 | 4.1400 | 13,600 |
| Mar 16, 2023 | 4.0800 | 4.1700 | 4.0700 | 4.1500 | 4.1500 | 8,800 |
| Mar 15, 2023 | 4.2200 | 4.2400 | 4.0800 | 4.1200 | 4.1200 | 27,700 |
| Mar 14, 2023 | 4.1200 | 4.1900 | 4.0400 | 4.1900 | 4.1900 | 16,700 |
| Mar 13, 2023 | 4.0000 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 50,900 |
| Mar 10, 2023 | 4.1800 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 17,900 |
| Mar 09, 2023 | 4.1600 | 4.2200 | 4.0400 | 4.1100 | 4.1100 | 34,900 |
| Mar 08, 2023 | 4.1500 | 4.2300 | 4.0900 | 4.2300 | 4.2300 | 9,000 |
| Mar 07, 2023 | 4.1200 | 4.2700 | 4.0000 | 4.1300 | 4.1300 | 50,100 |
| Mar 06, 2023 | 4.1700 | 4.3600 | 4.0000 | 4.2000 | 4.2000 | 35,100 |
| Mar 03, 2023 | 4.1900 | 4.3700 | 4.1290 | 4.2100 | 4.2100 | 17,000 |
| Mar 02, 2023 | 4.1000 | 4.4200 | 4.1000 | 4.2300 | 4.2300 | 51,000 |
| Mar 01, 2023 | 4.0100 | 4.3140 | 4.0000 | 4.1400 | 4.1400 | 80,200 |
| Feb 28, 2023 | 3.8900 | 4.2800 | 3.8900 | 3.9000 | 3.9000 | 63,600 |
| Feb 27, 2023 | 3.9000 | 4.0500 | 3.9000 | 3.9700 | 3.9700 | 24,400 |
| Feb 24, 2023 | 3.8800 | 4.0300 | 3.8560 | 3.8700 | 3.8700 | 46,300 |
| Feb 23, 2023 | 4.0100 | 4.0100 | 3.8000 | 3.8500 | 3.8500 | 48,700 |
| Feb 22, 2023 | 4.0000 | 4.0850 | 3.9190 | 4.0300 | 4.0300 | 12,500 |
| Feb 21, 2023 | 3.9400 | 4.0800 | 3.8700 | 3.9000 | 3.9000 | 26,300 |
| Feb 17, 2023 | 3.9600 | 4.0500 | 3.8900 | 4.0000 | 4.0000 | 18,200 |
| Feb 16, 2023 | 3.8600 | 4.1100 | 3.8600 | 4.0800 | 4.0800 | 17,600 |
| Feb 15, 2023 | 3.8800 | 4.0550 | 3.8800 | 3.9800 | 3.9800 | 9,400 |
| Feb 14, 2023 | 3.9500 | 4.0900 | 3.8600 | 3.9700 | 3.9700 | 5,000 |
| Feb 13, 2023 | 3.8700 | 4.0950 | 3.8700 | 4.0700 | 4.0700 | 2,900 |
| Feb 10, 2023 | 4.0200 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 47,800 |
| Feb 09, 2023 | 4.0500 | 4.1900 | 4.0400 | 4.0500 | 4.0500 | 15,000 |
| Feb 08, 2023 | 4.0100 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 8,600 |
| Feb 07, 2023 | 4.1200 | 4.2300 | 4.0300 | 4.0800 | 4.0800 | 27,200 |
| Feb 06, 2023 | 4.1200 | 4.1700 | 4.0000 | 4.0100 | 4.0100 | 30,700 |
| Feb 03, 2023 | 4.1600 | 4.2800 | 4.1600 | 4.1900 | 4.1900 | 21,900 |
| Feb 02, 2023 | 4.2300 | 4.3800 | 4.1400 | 4.3400 | 4.3400 | 83,800 |
| Feb 01, 2023 | 4.1000 | 4.5000 | 4.1000 | 4.2700 | 4.2700 | 40,800 |
| Jan 31, 2023 | 4.3000 | 4.3000 | 4.0800 | 4.1300 | 4.1300 | 39,400 |
| Jan 30, 2023 | 4.3800 | 4.3800 | 4.0520 | 4.2800 | 4.2800 | 88,300 |
| Jan 27, 2023 | 4.3100 | 4.7900 | 4.3100 | 4.4700 | 4.4700 | 48,700 |
| Jan 26, 2023 | 4.2500 | 4.5000 | 4.2500 | 4.4000 | 4.4000 | 37,200 |
| Jan 25, 2023 | 4.1800 | 4.3200 | 4.1800 | 4.3170 | 4.3170 | 6,500 |
| Jan 24, 2023 | 4.6100 | 4.6500 | 3.9550 | 4.2700 | 4.2700 | 46,400 |
| Jan 23, 2023 | 4.1000 | 4.6990 | 4.1000 | 4.6500 | 4.6500 | 27,200 |
| Jan 20, 2023 | 4.2300 | 4.2300 | 4.0600 | 4.1500 | 4.1500 | 14,400 |
| Jan 19, 2023 | 3.7800 | 4.2200 | 3.7800 | 4.0300 | 4.0300 | 30,600 |
| Jan 18, 2023 | 4.0500 | 4.1820 | 4.0300 | 4.0500 | 4.0500 | 7,500 |
| Jan 17, 2023 | 3.9400 | 4.0500 | 3.8700 | 4.0500 | 4.0500 | 10,000 |
| Jan 13, 2023 | 3.7150 | 3.9300 | 3.7100 | 3.9100 | 3.9100 | 101,500 |
| Jan 12, 2023 | 3.8100 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 16,300 |
| Jan 11, 2023 | 3.8900 | 3.9130 | 3.8100 | 3.8700 | 3.8700 | 21,500 |
| Jan 10, 2023 | 3.8700 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 15,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.