GreenTree Hospitality Group Ltd (GHG) Historical Stock Data

2.71 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GHG is down -0.01% a day on average. There have been 18 days where GreenTree Hospitality Group Ltd closed green and 12 days where GHG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.89	2.95	↑$0.05 (1.90%)	2.89	3.00	760
2024-11-06	2.77	2.86	↑$0.09 (3.40%)	2.77	2.89	9.33K
2024-11-05	2.95	2.93	↓$0.02 (-0.62%)	2.86	2.98	5.47K
2024-11-04	2.83	2.85	↑$0.02 (0.54%)	2.79	2.85	5.26K
2024-11-01	2.84	2.93	↑$0.09 (3.17%)	2.84	2.93	747
2024-10-31	2.84	2.94	↑$0.10 (3.52%)	2.84	2.94	3.78K
2024-10-30	2.95	2.98	↑$0.03 (1.02%)	2.95	3.00	1.05K
2024-10-29	2.99	3.00	↑$0.01 (0.33%)	2.92	3.00	1.34K
2024-10-28	2.77	2.96	↑$0.19 (6.86%)	2.77	3.00	13.69K
2024-10-25	2.84	2.77	↓$0.07 (-2.46%)	2.76	2.84	17.91K
2024-10-24	2.98	2.91	↓$0.07 (-2.35%)	2.84	2.98	5.79K
2024-10-23	2.97	2.95	↓$0.02 (-0.67%)	2.95	3.01	2.13K
2024-10-22	2.93	2.95	↑$0.02 (0.67%)	2.84	2.95	3.70K
2024-10-21	2.87	2.88	↑$0.01 (0.35%)	2.87	2.88	684
2024-10-18	2.94	2.96	↑$0.02 (0.68%)	2.93	3.02	14.47K
2024-10-17	2.86	2.86	↑$0.00 (0.00%)	2.82	2.91	5.04K
2024-10-16	2.94	2.97	↑$0.03 (1.02%)	2.89	2.97	6.90K
2024-10-15	3.05	2.94	↓$0.11 (-3.71%)	2.94	3.11	3.96K
2024-10-14	3.14	3.11	↓$0.03 (-0.96%)	3.02	3.23	14.07K
2024-10-11	3.28	3.16	↓$0.12 (-3.66%)	3.13	3.28	2.32K
2024-10-10	3.13	3.13	↑$0.00 (0.00%)	3.13	3.30	8.30K