Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greentree Hospitality Group Ltd ADR
(NY:
GHG
)
2.620
+0.010 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
4.300
4.300
4.080
4.130
39,402
-0.15(-3.50%)
Jan 30, 2023
4.380
4.380
4.052
4.280
88,323
-0.19(-4.25%)
Jan 27, 2023
4.310
4.790
4.310
4.470
48,749
+0.07(+1.59%)
Jan 26, 2023
4.250
4.500
4.250
4.400
37,155
+0.08(+1.92%)
Jan 25, 2023
4.180
4.320
4.180
4.317
6,540
+0.05(+1.10%)
Jan 24, 2023
4.610
4.650
3.955
4.270
46,380
-0.38(-8.17%)
Jan 23, 2023
4.100
4.699
4.100
4.650
27,201
+0.50(+12.05%)
Jan 20, 2023
4.230
4.230
4.060
4.150
14,417
+0.12(+2.98%)
Jan 19, 2023
3.780
4.220
3.780
4.030
30,577
-0.02(-0.49%)
Jan 18, 2023
4.050
4.182
4.030
4.050
7,472
+0.00(+0.00%)
Jan 17, 2023
3.940
4.050
3.870
4.050
9,995
+0.14(+3.58%)
Jan 13, 2023
3.710
3.930
3.710
3.910
101,546
+0.08(+2.09%)
Jan 12, 2023
3.810
3.910
3.770
3.830
16,251
-0.04(-1.03%)
Jan 11, 2023
3.890
3.913
3.810
3.870
21,500
+0.04(+1.04%)
Jan 10, 2023
3.870
3.910
3.810
3.830
15,556
-0.05(-1.29%)
Jan 09, 2023
3.820
3.910
3.770
3.880
26,954
+0.08(+2.11%)
Jan 06, 2023
3.770
3.850
3.650
3.800
20,704
+0.08(+2.15%)
Jan 05, 2023
3.580
3.820
3.520
3.720
39,881
+0.10(+2.76%)
Jan 04, 2023
3.630
3.680
3.490
3.620
97,353
+0.16(+4.62%)
Jan 03, 2023
3.660
3.707
3.372
3.460
55,505
-0.25(-6.74%)
Dec 30, 2022
3.670
3.775
3.610
3.710
30,988
-0.11(-2.88%)
Dec 29, 2022
3.840
3.970
3.750
3.820
31,264
+0.11(+2.96%)
Dec 28, 2022
3.610
3.900
3.610
3.710
42,306
-0.21(-5.36%)
Dec 27, 2022
3.990
4.000
3.800
3.920
53,235
+0.06(+1.55%)
Dec 23, 2022
3.900
4.050
3.800
3.860
37,966
+0.01(+0.26%)
Dec 22, 2022
3.620
3.860
3.620
3.850
15,061
+0.15(+4.05%)
Dec 21, 2022
3.520
3.700
3.520
3.700
10,605
+0.18(+5.11%)
Dec 20, 2022
3.470
3.560
3.400
3.520
6,494
-0.02(-0.56%)
Dec 19, 2022
3.570
3.570
3.390
3.540
10,225
-0.14(-3.69%)
Dec 16, 2022
3.640
3.760
3.580
3.675
6,316
+0.07(+1.81%)
Dec 15, 2022
3.730
3.800
3.610
3.610
14,994
-0.13(-3.48%)
Dec 14, 2022
3.720
3.810
3.720
3.740
4,528
+0.03(+0.81%)
Dec 13, 2022
3.710
3.865
3.600
3.710
38,683
+0.18(+5.10%)
Dec 12, 2022
3.780
3.780
3.530
3.530
19,572
-0.20(-5.36%)
Dec 09, 2022
3.830
3.890
3.690
3.730
23,181
+0.07(+1.91%)
Dec 08, 2022
3.760
3.860
3.610
3.660
48,643
+0.13(+3.68%)
Dec 07, 2022
3.450
3.570
3.450
3.530
15,044
-0.04(-1.12%)
Dec 06, 2022
3.630
3.750
3.460
3.570
28,202
-0.04(-1.11%)
Dec 05, 2022
3.440
3.710
3.430
3.610
44,788
+0.35(+10.74%)
Dec 02, 2022
3.120
3.510
3.120
3.260
18,748
+0.06(+1.87%)
Dec 01, 2022
3.280
3.360
3.100
3.200
22,108
+0.09(+2.89%)
Nov 30, 2022
2.910
3.130
2.899
3.110
54,741
+0.40(+14.76%)
Nov 29, 2022
2.540
2.830
2.540
2.710
12,847
+0.14(+5.45%)
Nov 28, 2022
2.627
2.697
2.550
2.570
48,525
-0.15(-5.51%)
Nov 25, 2022
2.700
2.860
2.655
2.720
5,161
+0.02(+0.74%)
Nov 23, 2022
2.820
2.830
2.620
2.700
9,096
-0.08(-2.88%)
Nov 22, 2022
2.720
2.840
2.720
2.780
2,286
+0.00(+0.00%)
Nov 21, 2022
2.640
2.780
2.640
2.780
6,350
+0.06(+2.21%)
Nov 18, 2022
2.720
2.848
2.710
2.720
16,537
-0.07(-2.51%)
Nov 17, 2022
2.750
2.999
2.710
2.790
11,431
+0.04(+1.45%)
Nov 16, 2022
2.770
2.850
2.671
2.750
16,935
-0.08(-2.83%)
Nov 15, 2022
2.900
3.000
2.830
2.830
20,973
+0.08(+2.91%)
Nov 14, 2022
2.890
2.940
2.740
2.750
41,858
-0.12(-4.18%)
Nov 11, 2022
2.580
2.930
2.580
2.870
38,219
+0.32(+12.55%)
Nov 10, 2022
2.570
2.590
2.530
2.550
14,225
+0.07(+2.82%)
Nov 09, 2022
2.500
2.520
2.400
2.480
7,820
-0.03(-1.20%)
Nov 08, 2022
2.650
2.650
2.510
2.510
15,819
-0.09(-3.46%)
Nov 07, 2022
2.630
2.670
2.540
2.600
16,500
-0.05(-1.89%)
Nov 04, 2022
2.720
2.780
2.620
2.650
19,418
+0.03(+1.15%)
Nov 03, 2022
2.500
2.658
2.398
2.620
9,884
+0.11(+4.38%)
Nov 02, 2022
2.500
2.663
2.460
2.510
48,394
+0.05(+2.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.