GreenTree Hospitality Group Ltd (GHG) Historical Stock Data

2.43 ↓0.03 (-1.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GHG is down -0.75% a day on average. There have been 16 days where GreenTree Hospitality Group Ltd closed green and 14 days where GHG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.39	2.43	↑$0.04 (1.67%)	2.39	2.47	14.24K
2024-12-19	2.43	2.46	↑$0.03 (1.15%)	2.42	2.49	14.10K
2024-12-18	2.58	2.50	↓$0.08 (-2.92%)	2.43	2.62	23.87K
2024-12-17	2.60	2.63	↑$0.03 (1.15%)	2.57	2.63	21.69K
2024-12-16	2.55	2.61	↑$0.06 (2.35%)	2.52	2.63	31.56K
2024-12-13	2.55	2.56	↑$0.01 (0.34%)	2.52	2.60	12.53K
2024-12-12	2.60	2.50	↓$0.10 (-3.85%)	2.50	2.63	16.44K
2024-12-11	2.71	2.59	↓$0.12 (-4.43%)	2.59	2.71	18.10K
2024-12-10	2.65	2.67	↑$0.02 (0.75%)	2.63	2.70	15.13K
2024-12-09	2.74	2.70	↓$0.04 (-1.46%)	2.70	2.80	43.21K
2024-12-06	2.64	2.61	↓$0.03 (-1.14%)	2.61	2.70	2.91K
2024-12-05	2.75	2.64	↓$0.11 (-4.00%)	2.60	2.75	12.97K
2024-12-04	2.69	2.71	↑$0.02 (0.74%)	2.67	2.74	8.69K
2024-12-03	2.70	2.72	↑$0.02 (0.74%)	2.70	2.72	710
2024-12-02	2.68	2.76	↑$0.08 (3.12%)	2.67	2.76	2.31K
2024-11-29	2.72	2.67	↓$0.05 (-1.84%)	2.66	2.72	2.85K
2024-11-27	2.71	2.72	↑$0.01 (0.37%)	2.70	2.84	5.41K
2024-11-26	2.68	2.77	↑$0.09 (3.36%)	2.68	2.77	3.19K
2024-11-25	2.62	2.65	↑$0.03 (1.15%)	2.60	2.71	8.01K
2024-11-22	2.78	2.65	↓$0.13 (-4.50%)	2.65	2.78	9K
2024-11-21	2.84	2.67	↓$0.17 (-5.99%)	2.62	2.84	9.73K
2024-11-20	2.82	2.71	↓$0.11 (-3.90%)	2.67	2.85	8.11K
2024-11-19	2.80	2.71	↓$0.09 (-3.21%)	2.71	2.80	3.46K
2024-11-18	2.66	2.66	↑$0.00 (0.00%)	2.66	2.66	848
2024-11-15	2.69	2.72	↑$0.03 (1.12%)	2.67	2.72	3.27K
2024-11-14	2.65	2.67	↑$0.02 (0.75%)	2.65	2.67	6.46K
2024-11-13	2.66	2.70	↑$0.04 (1.59%)	2.65	2.70	3K
2024-11-12	2.74	2.66	↓$0.08 (-3.02%)	2.66	2.74	2.06K
2024-11-11	2.83	2.80	↓$0.03 (-0.88%)	2.73	2.90	11.19K
2024-11-08	2.95	2.90	↓$0.05 (-1.69%)	2.90	2.99	1.46K