Australia markets closed

GreenTree Hospitality Group Ltd. (GHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.95-0.41 (-4.38%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20219.279.358.958.958.95102,665
29 July 20219.189.718.959.369.36372,500
28 July 20218.458.998.458.588.58214,000
27 July 20218.909.158.318.458.45317,200
26 July 202110.1110.309.179.279.27359,600
23 July 202110.6710.7010.1110.1610.1692,500
22 July 202110.8110.9310.5610.6510.65224,600
21 July 202110.4310.9110.3010.8210.82252,100
20 July 202110.4110.6010.4010.4810.48144,700
19 July 202111.0311.1210.5010.5310.53150,700
16 July 202111.1311.2310.9611.1211.12203,500
15 July 202110.6211.0910.6011.0111.01175,400
14 July 202110.8511.0210.4210.7110.71137,500
13 July 202110.9011.2110.8010.8410.84230,400
12 July 202110.7411.0410.6910.8910.89162,500
09 July 202110.4810.7910.4710.6310.63127,600
08 July 202110.5710.7510.2010.6310.6374,100
07 July 202110.9011.0610.6510.7010.70132,900
06 July 202111.0511.1010.8011.0611.06101,800
02 July 202111.1011.4410.9011.1311.1394,900
01 July 202111.2311.3711.0611.0811.0896,700
30 June 202111.0911.2010.7111.0211.02109,400
29 June 202111.2211.4011.0011.0011.00105,500
28 June 202111.4311.4910.8711.2511.2594,300
25 June 202112.0412.2511.0911.2611.26539,100
24 June 202111.5512.2111.3011.9711.97309,600
23 June 202111.9112.0011.0711.6011.60345,500
22 June 202112.4212.4610.8112.0312.03674,600
21 June 202112.3612.6912.1112.2512.25152,700
18 June 202112.7912.9712.2212.3812.38162,400
17 June 202112.8913.1712.7012.7412.74138,900
16 June 202114.0114.2012.6712.8412.84828,900
15 June 202115.3315.5713.8914.1014.10381,500
14 June 202115.3215.7915.2015.2815.28233,400
11 June 202114.9315.7714.7015.2915.29268,500
10 June 202114.6715.0814.5915.0015.00165,400
09 June 202114.5015.1414.5014.5314.53154,900
08 June 202115.1515.6314.5114.5514.55221,800
07 June 202115.0415.7814.9015.2215.22134,400
04 June 202116.1016.2415.0015.0215.02239,300
03 June 202115.5616.5015.4016.1116.11192,900
02 June 202114.9815.8014.9815.5715.57156,200
01 June 202114.8515.3514.6914.9414.94266,100
28 May 202114.7015.1014.5314.8214.82174,200
27 May 202114.5015.0214.4214.7014.70219,900
26 May 202113.7114.8013.7014.4614.46212,600
25 May 202113.3313.8713.3313.7113.71163,000
24 May 202113.4014.0013.2013.3513.35219,200
21 May 202113.2813.9013.0113.4113.41236,000
20 May 202113.0613.3512.9913.2513.25181,600
19 May 202113.0513.2512.9513.1713.17165,200
18 May 202113.1313.2212.9313.1613.16163,300
17 May 202113.0013.2212.9513.0713.07129,800
14 May 202113.1813.2512.9513.0913.09144,700
13 May 202113.1013.2813.0813.2013.20169,200
12 May 202113.1013.2413.0213.1513.15152,300
11 May 202113.0413.2513.0413.2013.20142,300
10 May 202113.2513.2513.0513.2213.22106,200
07 May 202113.0413.2513.0413.2513.2577,000
06 May 202113.2413.2712.9613.0513.05110,900
05 May 202113.2213.3913.1513.1513.15101,900
04 May 202113.2113.3412.9513.2313.2384,000
03 May 202112.8013.3012.6113.2413.2462,500
30 Apr 202112.8613.1412.5612.5612.5638,000
29 Apr 202113.3013.3012.8812.8812.8846,400
28 Apr 202113.1513.3012.9713.2513.2520,900
27 Apr 202113.0613.3012.8613.0113.0121,600
26 Apr 202113.1113.2512.8113.0113.0139,500
23 Apr 202113.1313.1913.1113.1113.113,000
22 Apr 202113.1613.2013.1313.2013.2015,900
21 Apr 202112.9613.2512.9613.1613.1615,700
20 Apr 202113.0913.1812.9113.1713.1719,800
19 Apr 202112.9513.1512.8213.0513.0518,600
16 Apr 202112.8513.2012.7012.8012.809,300
15 Apr 202113.0413.1712.9212.9212.92134,800
14 Apr 202112.9913.2312.9513.2013.2048,000
13 Apr 202113.0013.1512.7412.8712.8717,400
12 Apr 202112.9213.0412.7013.0413.049,500
09 Apr 202113.0013.0612.9012.9512.958,000
08 Apr 202112.9213.1512.9212.9512.9510,600
07 Apr 202113.0013.0912.8413.0913.096,600
06 Apr 202112.8513.1412.8513.0013.0015,000
05 Apr 202113.0213.2012.9012.9012.9016,100
01 Apr 202113.0013.2012.9213.2013.2036,400
31 Mar 202113.2013.2012.9113.1513.1511,100
30 Mar 202112.7813.2012.7813.2013.2013,400
29 Mar 202112.9513.2012.9413.1813.1821,100
26 Mar 202113.0313.0812.9313.0713.0716,000
25 Mar 202112.8513.0912.8012.8512.8529,500
24 Mar 202113.1013.1012.8513.0013.0021,100
23 Mar 202113.0013.1012.9313.1013.1027,700
22 Mar 202113.1613.1612.8813.0013.0010,600
19 Mar 202113.2013.2012.9413.2013.206,600
18 Mar 202113.1013.2013.0013.2013.208,900
17 Mar 202113.1313.2013.0013.1113.1115,100
16 Mar 202113.1813.1813.0513.1513.153,800
15 Mar 202113.1913.2013.0113.1413.1415,700
12 Mar 202112.9413.1212.8013.1213.1211,300
11 Mar 202112.9813.1212.8013.1013.1017,700
10 Mar 202112.9113.0712.8213.0013.0014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...