Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
2.110
+0.040 (1.93%)
Jun 27, 2025, 4:00 PM - Market closed

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.112.112.032.112.111.93%5,713
Jun 26, 20252.002.121.972.072.071.17%9,807
Jun 25, 20252.062.131.982.052.050.29%14,198
Jun 24, 20252.072.071.982.042.042.51%9,430
Jun 23, 20252.072.081.961.991.99-4.33%13,038
Jun 20, 20252.052.082.002.082.081.96%2,637
Jun 18, 20252.042.092.042.042.040.99%3,745
Jun 17, 20252.102.102.022.022.020.50%3,502
Jun 16, 20252.032.152.012.012.01-1.95%12,591
Jun 13, 20252.052.081.932.052.050.49%24,122
Jun 12, 20252.102.172.042.042.04-1.45%32,668
Jun 11, 20252.182.182.032.072.07-3.72%31,332
Jun 10, 20252.122.172.122.152.150.47%5,449
Jun 9, 20252.182.182.012.142.141.42%9,287
Jun 6, 20252.102.132.072.112.112.93%3,293
Jun 5, 20252.052.122.052.052.05-1.91%4,771
Jun 4, 20252.022.102.002.092.094.50%29,119
Jun 3, 20251.972.001.972.002.001.01%15,972
Jun 2, 20251.972.041.961.981.98-10,652
May 30, 20251.992.001.981.981.98-15,820
May 29, 20251.992.001.981.981.98-1.00%15,142
May 28, 20252.012.011.982.002.001.01%7,039
May 27, 20251.982.001.981.981.98-0.50%34,810
May 23, 20252.002.001.981.991.99-1.00%3,353
May 22, 20251.982.021.982.012.013.08%28,383
May 21, 20252.002.031.951.951.95-3.94%45,229
May 20, 20252.002.031.992.032.032.01%31,872
May 19, 20252.002.061.981.991.99-1.97%33,490
May 16, 20252.062.092.032.032.03-2.40%2,821
May 15, 20252.072.102.062.082.08-2.80%11,932
May 14, 20252.172.172.112.142.14-0.47%10,249
May 13, 20252.132.172.102.152.153.37%6,208
May 12, 20252.032.132.032.082.084.52%5,086
May 9, 20252.012.061.981.991.99-1.49%45,687
May 8, 20251.982.171.962.022.023.59%83,633
May 7, 20252.032.081.951.951.95-5.11%125,304
May 6, 20252.052.092.012.062.06-1.67%39,828
May 5, 20252.102.122.042.092.09-0.48%22,518
May 2, 20252.212.212.102.102.10-3.67%30,350
May 1, 20252.062.632.062.182.186.86%50,636
Apr 30, 20252.042.092.042.042.04-0.49%23,328
Apr 29, 20252.082.172.032.052.05-0.97%40,585
Apr 28, 20252.112.152.032.072.07-1.90%85,738
Apr 25, 20252.112.172.102.112.11-17,632
Apr 24, 20252.202.222.102.112.11-1.40%105,211
Apr 23, 20252.152.372.142.142.14-2.28%30,153
Apr 22, 20252.132.242.082.192.192.82%21,899
Apr 21, 20252.082.142.082.132.133.40%25,539
Apr 17, 20252.102.182.062.062.06-6.36%16,102
Apr 16, 20252.202.202.172.202.200.23%3,524