Australia markets open in 4 hours 38 minutes

GreenTree Hospitality Group Ltd. (GHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.80-0.07 (-0.85%)
As of 2:22PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20218.928.908.668.808.8098,719
15 Oct 20218.708.948.668.878.87109,100
14 Oct 20218.708.978.508.718.71146,100
13 Oct 20218.578.708.318.628.62111,400
12 Oct 20218.808.928.448.588.58183,000
11 Oct 20218.749.008.658.798.79129,200
08 Oct 20218.418.738.318.638.63122,900
07 Oct 20218.168.598.068.368.36236,600
06 Oct 20218.068.337.968.058.05256,100
05 Oct 20218.218.437.978.248.2459,000
04 Oct 20218.408.407.998.198.19238,300
01 Oct 20218.138.508.138.378.37151,500
30 Sept 20218.078.247.948.168.16167,400
29 Sept 20218.118.197.887.957.95241,600
28 Sept 20218.398.557.888.068.06221,400
27 Sept 20218.248.698.178.378.37227,700
24 Sept 20218.088.437.978.238.23225,000
23 Sept 20218.218.508.048.098.09356,800
22 Sept 20217.598.337.558.318.31389,300
21 Sept 20217.707.937.577.607.60298,600
20 Sept 20218.178.347.657.687.68321,000
17 Sept 20218.258.558.138.248.24238,200
16 Sept 20217.938.347.708.198.19395,100
15 Sept 20218.198.197.807.987.98181,500
14 Sept 20218.508.587.978.238.23342,100
13 Sept 20218.788.848.338.438.43296,100
10 Sept 20219.149.178.758.838.83238,900
09 Sept 20218.989.208.609.019.01206,100
08 Sept 20219.089.208.878.988.98192,700
07 Sept 20218.719.188.699.139.13202,300
03 Sept 20218.809.008.618.618.61111,700
02 Sept 20219.129.128.708.798.79165,400
01 Sept 20219.209.499.069.089.08150,000
31 Aug 20218.919.178.839.139.13157,900
30 Aug 20218.779.008.598.858.85145,100
27 Aug 20218.578.948.468.768.76149,300
26 Aug 20218.829.008.548.658.6583,600
25 Aug 20219.259.268.638.928.92105,700
24 Aug 20218.299.478.299.249.24166,000
23 Aug 20218.128.318.108.258.2585,700
20 Aug 20218.128.338.058.098.09103,800
19 Aug 20218.308.388.058.168.16173,500
18 Aug 20218.148.678.108.438.43175,800
17 Aug 20218.358.358.058.138.13107,800
16 Aug 20218.729.038.348.388.38144,000
13 Aug 20218.919.078.758.818.81142,000
12 Aug 20219.259.358.819.029.02165,600
11 Aug 20219.349.359.109.239.23106,600
10 Aug 20219.599.719.309.329.32162,200
09 Aug 20219.459.829.429.649.64182,700
06 Aug 20219.369.799.249.549.54136,700
05 Aug 20219.209.579.099.399.39157,200
04 Aug 20219.599.899.209.329.32160,800
03 Aug 20219.159.729.069.499.49192,500
02 Aug 20219.059.298.809.239.23141,300
30 July 20219.279.308.958.958.95102,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...