GreenTree Hospitality Group Ltd (GHG) Historical Stock Data

1.99 ↓0.03 (-1.49%)

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

Historical Data

In the past 30 trading days, GHG is down -0.64% a day on average. There have been 13 days where GreenTree Hospitality Group Ltd closed green and 17 days where GHG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.01	1.99	↓$0.02 (-1.00%)	1.98	2.03	45.63K
2025-05-08	1.98	2.02	↑$0.04 (2.02%)	1.96	2.17	83.63K
2025-05-07	2.03	1.95	↓$0.08 (-3.94%)	1.95	2.08	125.30K
2025-05-06	2.05	2.06	↑$0.01 (0.24%)	2.01	2.09	39.83K
2025-05-05	2.10	2.09	↓$0.01 (-0.48%)	2.04	2.12	21.27K
2025-05-02	2.21	2.10	↓$0.11 (-4.98%)	2.10	2.21	30.35K
2025-05-01	2.06	2.18	↑$0.12 (5.83%)	2.06	2.63	50.64K
2025-04-30	2.04	2.04	↑$0.00 (0.00%)	2.04	2.08	23.33K
2025-04-29	2.08	2.05	↓$0.03 (-1.44%)	2.03	2.16	40.59K
2025-04-28	2.11	2.07	↓$0.04 (-1.90%)	2.04	2.15	85.74K
2025-04-25	2.11	2.11	↑$0.00 (0.00%)	2.10	2.17	17.63K
2025-04-24	2.20	2.11	↓$0.09 (-4.09%)	2.10	2.22	105.21K
2025-04-23	2.15	2.14	↓$0.01 (-0.47%)	2.14	2.37	30.15K
2025-04-22	2.13	2.19	↑$0.06 (2.82%)	2.08	2.24	21.19K
2025-04-21	2.08	2.13	↑$0.05 (2.40%)	2.08	2.13	25.54K
2025-04-17	2.10	2.06	↓$0.04 (-1.90%)	2.06	2.18	16.10K
2025-04-16	2.20	2.20	↑$0.00 (0.00%)	2.17	2.20	3.52K
2025-04-15	2.19	2.20	↑$0.00 (0.23%)	2.15	2.30	9.95K
2025-04-14	2.15	2.18	↑$0.02 (1.16%)	2.11	2.24	16.85K
2025-04-11	2.09	2.15	↑$0.05 (2.63%)	2.09	2.15	4.42K
2025-04-10	2.16	2.12	↓$0.04 (-1.85%)	2.10	2.18	12.30K
2025-04-09	2.05	2.12	↑$0.07 (3.41%)	2.05	2.27	33.62K
2025-04-08	2.32	2.24	↓$0.09 (-3.66%)	2.24	2.32	2.72K
2025-04-07	2.25	2.21	↓$0.04 (-1.78%)	2.18	2.25	10.96K
2025-04-04	2.35	2.30	↓$0.05 (-2.13%)	2.27	2.37	27.60K
2025-04-03	2.45	2.39	↓$0.06 (-2.45%)	2.37	2.46	25.13K
2025-04-02	2.45	2.49	↑$0.04 (1.63%)	2.44	2.49	10.69K
2025-04-01	2.49	2.46	↓$0.03 (-1.20%)	2.42	2.53	17.78K
2025-03-31	2.53	2.42	↓$0.11 (-4.35%)	2.39	2.53	29.56K
2025-03-28	2.59	2.49	↓$0.10 (-3.82%)	2.47	2.59	8.57K