GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.140
-0.080 (-3.60%)
Aug 15, 2025, 4:00 PM - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.16 | 2.30 | 2.14 | 2.14 | 2.14 | -3.60% | 8,896 |
| Aug 14, 2025 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | 1.60% | 4,272 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.15 | 2.19 | 2.19 | 1.63% | 8,301 |
| Aug 12, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -0.92% | 15,947 |
| Aug 11, 2025 | 2.18 | 2.21 | 2.11 | 2.17 | 2.17 | 2.84% | 20,770 |
| Aug 8, 2025 | 2.16 | 2.18 | 2.11 | 2.11 | 2.11 | -2.50% | 29,002 |
| Aug 7, 2025 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | -1.64% | 46,308 |
| Aug 6, 2025 | 2.27 | 2.27 | 2.17 | 2.20 | 2.20 | -0.90% | 31,508 |
| Aug 5, 2025 | 2.20 | 2.27 | 2.17 | 2.22 | 2.22 | -0.45% | 10,434 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 1.83% | 15,110 |
| Aug 1, 2025 | 2.23 | 2.25 | 2.19 | 2.19 | 2.19 | -4.37% | 9,477 |
| Jul 31, 2025 | 2.32 | 2.39 | 2.23 | 2.29 | 2.29 | 2.69% | 16,532 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.22 | 2.23 | 2.23 | -6.69% | 15,520 |
| Jul 29, 2025 | 2.34 | 2.40 | 2.26 | 2.39 | 2.39 | 6.70% | 2,854 |
| Jul 28, 2025 | 2.35 | 2.35 | 2.10 | 2.24 | 2.24 | -4.27% | 13,541 |
| Jul 25, 2025 | 2.33 | 2.42 | 2.22 | 2.34 | 2.34 | 1.74% | 13,258 |
| Jul 24, 2025 | 2.51 | 2.53 | 2.14 | 2.30 | 2.30 | -8.37% | 79,435 |
| Jul 23, 2025 | 2.69 | 2.69 | 2.46 | 2.51 | 2.51 | -3.09% | 86,678 |
| Jul 22, 2025 | 2.52 | 2.78 | 2.42 | 2.59 | 2.59 | 6.15% | 100,231 |
| Jul 21, 2025 | 2.44 | 2.55 | 2.43 | 2.44 | 2.44 | -1.21% | 21,966 |
| Jul 18, 2025 | 2.50 | 2.52 | 2.41 | 2.47 | 2.47 | -1.20% | 11,082 |
| Jul 17, 2025 | 2.47 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 25,062 |
| Jul 16, 2025 | 2.30 | 2.47 | 2.25 | 2.40 | 2.40 | 3.90% | 32,408 |
| Jul 15, 2025 | 2.29 | 2.39 | 2.29 | 2.31 | 2.31 | -0.43% | 20,287 |
| Jul 14, 2025 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | -0.43% | 30,215 |
| Jul 11, 2025 | 2.40 | 2.40 | 2.30 | 2.33 | 2.33 | -2.92% | 4,430 |
| Jul 10, 2025 | 2.36 | 2.40 | 2.33 | 2.40 | 2.40 | 3.45% | 7,877 |
| Jul 9, 2025 | 2.31 | 2.37 | 2.29 | 2.32 | 2.32 | 2.25% | 10,573 |
| Jul 8, 2025 | 2.25 | 2.30 | 2.20 | 2.27 | 2.27 | 1.29% | 9,908 |
| Jul 7, 2025 | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 2.61% | 9,552 |
| Jul 3, 2025 | 2.33 | 2.34 | 2.17 | 2.18 | 2.18 | -10.53% | 9,536 |
| Jul 2, 2025 | 2.18 | 2.46 | 2.10 | 2.44 | 2.44 | 15.64% | 41,584 |
| Jul 1, 2025 | 2.06 | 2.13 | 2.04 | 2.11 | 2.11 | 3.43% | 12,894 |
| Jun 30, 2025 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | -3.32% | 807 |
| Jun 27, 2025 | 2.11 | 2.11 | 2.03 | 2.11 | 2.11 | 1.93% | 5,713 |
| Jun 26, 2025 | 2.00 | 2.12 | 1.97 | 2.07 | 2.07 | 1.17% | 9,807 |
| Jun 25, 2025 | 2.06 | 2.13 | 1.98 | 2.05 | 2.05 | 0.29% | 14,198 |
| Jun 24, 2025 | 2.07 | 2.07 | 1.98 | 2.04 | 2.04 | 2.51% | 9,430 |
| Jun 23, 2025 | 2.07 | 2.08 | 1.96 | 1.99 | 1.99 | -4.33% | 13,038 |
| Jun 20, 2025 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 2,637 |
| Jun 18, 2025 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | 0.99% | 3,745 |
| Jun 17, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | 0.50% | 3,502 |
| Jun 16, 2025 | 2.03 | 2.15 | 2.01 | 2.01 | 2.01 | -1.95% | 12,591 |
| Jun 13, 2025 | 2.05 | 2.08 | 1.93 | 2.05 | 2.05 | 0.49% | 24,122 |
| Jun 12, 2025 | 2.10 | 2.17 | 2.04 | 2.04 | 2.04 | -1.45% | 32,668 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.03 | 2.07 | 2.07 | -3.72% | 31,332 |
| Jun 10, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 0.47% | 5,449 |
| Jun 9, 2025 | 2.18 | 2.18 | 2.01 | 2.14 | 2.14 | 1.42% | 9,287 |
| Jun 6, 2025 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | 2.93% | 3,293 |
| Jun 5, 2025 | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | 4,771 |