Greentree Hospitality Group Ltd ADR (NY: GHG )

9.320 USD -0.170 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 9.590 9.890 9.200 9.320 160,766 -0.17(-1.79%)
Aug 03, 2021 9.150 9.715 9.065 9.490 192,464 +0.26(+2.82%)
Aug 02, 2021 9.050 9.290 8.800 9.230 141,306 +0.28(+3.13%)
Jul 30, 2021 9.270 9.300 8.950 8.950 102,665 -0.41(-4.38%)
Jul 29, 2021 9.180 9.714 9.070 9.360 372,492 +0.78(+9.09%)
Jul 28, 2021 8.450 8.990 8.450 8.580 214,011 +0.13(+1.54%)
Jul 27, 2021 8.900 9.150 8.310 8.450 317,204 -0.82(-8.85%)
Jul 26, 2021 10.11 10.30 9.170 9.270 359,603 -0.89(-8.76%)
Jul 23, 2021 10.67 10.70 10.11 10.16 92,514 -0.49(-4.60%)
Jul 22, 2021 10.81 10.93 10.56 10.65 224,568 -0.17(-1.57%)
Jul 21, 2021 10.43 10.91 10.30 10.82 252,140 +0.34(+3.24%)
Jul 20, 2021 10.41 10.60 10.40 10.48 144,691 -0.05(-0.47%)
Jul 19, 2021 11.03 11.12 10.50 10.53 150,744 -0.59(-5.31%)
Jul 16, 2021 11.13 11.23 10.96 11.12 203,532 +0.11(+1.00%)
Jul 15, 2021 10.62 11.09 10.60 11.01 175,397 +0.30(+2.80%)
Jul 14, 2021 10.85 11.02 10.42 10.71 137,509 -0.13(-1.20%)
Jul 13, 2021 10.90 11.21 10.79 10.84 230,385 -0.05(-0.46%)
Jul 12, 2021 10.74 11.04 10.69 10.89 162,520 +0.26(+2.45%)
Jul 09, 2021 10.48 10.79 10.47 10.63 127,641 +0.00(+0.00%)
Jul 08, 2021 10.57 10.75 10.20 10.63 74,145 -0.07(-0.65%)
Jul 07, 2021 10.90 11.06 10.65 10.70 132,873 -0.36(-3.25%)
Jul 06, 2021 11.05 11.10 10.80 11.06 101,847 -0.07(-0.63%)
Jul 02, 2021 11.10 11.44 10.90 11.13 94,854 +0.05(+0.45%)
Jul 01, 2021 11.23 11.37 11.06 11.08 96,700 +0.06(+0.54%)
Jun 30, 2021 11.09 11.20 10.71 11.02 109,437 +0.02(+0.18%)
Jun 29, 2021 11.22 11.40 11.00 11.00 105,494 -0.25(-2.22%)
Jun 28, 2021 11.43 11.49 10.87 11.25 94,309 -0.01(-0.09%)
Jun 25, 2021 12.04 12.25 11.09 11.26 539,114 -0.71(-5.93%)
Jun 24, 2021 11.55 12.21 11.30 11.97 309,577 +0.37(+3.19%)
Jun 23, 2021 11.91 12.00 11.07 11.60 345,532 -0.43(-3.57%)
Jun 22, 2021 12.42 12.46 10.81 12.03 674,640 -0.22(-1.80%)
Jun 21, 2021 12.36 12.69 12.11 12.25 152,697 -0.13(-1.05%)
Jun 18, 2021 12.79 12.97 12.22 12.38 162,414 -0.36(-2.83%)
Jun 17, 2021 12.89 13.17 12.71 12.74 138,881 -0.10(-0.78%)
Jun 16, 2021 14.01 14.20 12.67 12.84 828,865 -1.26(-8.94%)
Jun 15, 2021 15.33 15.57 13.89 14.10 381,496 -1.18(-7.72%)
Jun 14, 2021 15.32 15.79 15.20 15.28 233,385 -0.01(-0.07%)
Jun 11, 2021 14.93 15.77 14.70 15.29 268,759 +0.29(+1.93%)
Jun 10, 2021 14.67 15.08 14.59 15.00 165,436 +0.47(+3.23%)
Jun 09, 2021 14.50 15.14 14.50 14.53 154,861 -0.02(-0.14%)
Jun 08, 2021 15.15 15.63 14.51 14.55 221,801 -0.67(-4.40%)
Jun 07, 2021 15.04 15.78 14.90 15.22 134,350 +0.20(+1.33%)
Jun 04, 2021 16.10 16.24 15.00 15.02 239,368 -1.09(-6.77%)
Jun 03, 2021 15.56 16.50 15.40 16.11 192,899 +0.54(+3.47%)
Jun 02, 2021 14.98 15.80 14.98 15.57 156,224 +0.63(+4.22%)
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.