GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.820
-0.010 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 17,687 |
| Dec 4, 2025 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | 0.55% | 16,448 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 12,667 |
| Dec 2, 2025 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 1.09% | 4,603 |
| Dec 1, 2025 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 11,535 |
| Nov 28, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 8,026 |
| Nov 26, 2025 | 1.86 | 1.90 | 1.81 | 1.86 | 1.86 | 1.64% | 12,921 |
| Nov 25, 2025 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 2.23% | 2,444 |
| Nov 24, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 2,798 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | -1.10% | 14,314 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 6,767 |
| Nov 19, 2025 | 1.90 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 24,466 |
| Nov 18, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | 0.53% | 14,249 |
| Nov 17, 2025 | 1.93 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 18,416 |
| Nov 14, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 10,117 |
| Nov 13, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 5,555 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 9,884 |
| Nov 11, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | 1.04% | 11,118 |
| Nov 10, 2025 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 4,167 |
| Nov 7, 2025 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -2.49% | 12,710 |
| Nov 6, 2025 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | - | 5,405 |
| Nov 5, 2025 | 1.96 | 2.02 | 1.90 | 2.01 | 2.01 | 0.50% | 8,254 |
| Nov 4, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 382 |
| Nov 3, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 10,745 |
| Oct 31, 2025 | 1.93 | 2.02 | 1.89 | 2.02 | 2.02 | 3.59% | 18,229 |
| Oct 30, 2025 | 1.95 | 2.05 | 1.94 | 1.95 | 1.90 | -3.47% | 19,130 |
| Oct 29, 2025 | 2.04 | 2.07 | 1.96 | 2.02 | 1.97 | -1.94% | 9,809 |
| Oct 28, 2025 | 2.08 | 2.08 | 1.99 | 2.06 | 2.01 | -0.96% | 11,354 |
| Oct 27, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | 2.03 | 1.96% | 16,182 |
| Oct 24, 2025 | 2.02 | 2.05 | 1.99 | 2.04 | 1.99 | -0.49% | 9,798 |
| Oct 23, 2025 | 2.03 | 2.06 | 1.97 | 2.05 | 2.00 | 0.99% | 24,443 |
| Oct 22, 2025 | 2.00 | 2.03 | 1.93 | 2.03 | 1.98 | 3.05% | 8,791 |
| Oct 21, 2025 | 1.95 | 2.01 | 1.93 | 1.97 | 1.92 | 0.51% | 7,280 |
| Oct 20, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.91 | 1.55% | 6,163 |
| Oct 17, 2025 | 1.95 | 2.01 | 1.93 | 1.93 | 1.88 | -3.98% | 8,792 |
| Oct 16, 2025 | 2.02 | 2.03 | 1.95 | 2.01 | 1.96 | - | 5,833 |
| Oct 15, 2025 | 2.07 | 2.07 | 1.92 | 2.01 | 1.96 | -0.99% | 30,764 |
| Oct 14, 2025 | 1.89 | 2.07 | 1.88 | 2.03 | 1.98 | 2.27% | 25,041 |
| Oct 13, 2025 | 2.00 | 2.08 | 1.94 | 1.99 | 1.93 | 4.47% | 39,430 |
| Oct 10, 2025 | 2.08 | 2.08 | 1.89 | 1.90 | 1.85 | -5.00% | 94,575 |
| Oct 9, 2025 | 2.05 | 2.09 | 2.00 | 2.00 | 1.95 | -4.31% | 79,372 |
| Oct 8, 2025 | 2.25 | 2.26 | 2.00 | 2.09 | 2.04 | -6.28% | 167,698 |
| Oct 7, 2025 | 2.23 | 2.31 | 2.18 | 2.23 | 2.17 | 0.45% | 49,428 |
| Oct 6, 2025 | 2.25 | 2.27 | 2.18 | 2.22 | 2.16 | 1.37% | 6,254 |
| Oct 3, 2025 | 2.19 | 2.26 | 2.18 | 2.19 | 2.13 | 1.39% | 39,267 |
| Oct 2, 2025 | 2.21 | 2.21 | 2.15 | 2.16 | 2.10 | -2.04% | 5,822 |
| Oct 1, 2025 | 2.17 | 2.21 | 2.13 | 2.21 | 2.15 | 0.23% | 45,713 |
| Sep 30, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.14 | -1.35% | 20,354 |
| Sep 29, 2025 | 2.13 | 2.25 | 2.12 | 2.23 | 2.17 | 1.83% | 29,990 |
| Sep 26, 2025 | 2.18 | 2.24 | 2.15 | 2.19 | 2.13 | 1.39% | 27,498 |