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
)
2.630
-0.060 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2019
9.343
9.471
9.097
9.215
130,113
-0.26(-2.79%)
Nov 27, 2019
10.02
10.03
9.370
9.480
68,896
-0.54(-5.37%)
Nov 26, 2019
10.16
10.16
9.981
10.02
29,742
-0.17(-1.70%)
Nov 25, 2019
10.12
10.26
9.908
10.19
36,972
+0.08(+0.81%)
Nov 22, 2019
10.48
10.48
10.04
10.11
67,141
-0.13(-1.25%)
Nov 21, 2019
10.12
10.24
10.04
10.24
108,587
+0.12(+1.17%)
Nov 20, 2019
10.12
10.21
9.874
10.12
30,029
-0.19(-1.86%)
Nov 19, 2019
10.15
10.32
10.12
10.31
12,254
+0.18(+1.80%)
Nov 18, 2019
10.25
10.36
10.12
10.13
30,877
-0.13(-1.24%)
Nov 15, 2019
10.34
10.41
10.07
10.25
20,844
-0.20(-1.92%)
Nov 14, 2019
10.05
10.64
10.03
10.46
125,144
+0.18(+1.77%)
Nov 13, 2019
9.935
10.29
9.935
10.27
23,775
+0.24(+2.36%)
Nov 12, 2019
10.04
10.22
10.03
10.04
4,533
-0.45(-4.26%)
Nov 11, 2019
9.935
10.48
9.935
10.48
14,851
+0.46(+4.59%)
Nov 08, 2019
10.03
10.14
9.926
10.02
16,017
-0.03(-0.32%)
Nov 07, 2019
9.917
10.13
9.899
10.05
8,259
+0.25(+2.51%)
Nov 06, 2019
9.881
9.935
9.698
9.808
21,578
-0.18(-1.82%)
Nov 05, 2019
9.826
9.990
9.708
9.990
5,760
+0.08(+0.83%)
Nov 04, 2019
9.644
9.995
9.571
9.908
8,831
+0.31(+3.23%)
Nov 01, 2019
9.398
9.917
9.288
9.598
31,815
+0.29(+3.13%)
Oct 31, 2019
9.534
9.534
9.161
9.307
13,418
-0.03(-0.29%)
Oct 30, 2019
9.297
9.498
9.152
9.334
7,559
+0.04(+0.39%)
Oct 29, 2019
9.671
9.671
9.297
9.297
14,548
-0.37(-3.86%)
Oct 28, 2019
9.297
9.671
9.297
9.671
12,594
+0.47(+5.15%)
Oct 25, 2019
9.343
9.343
9.060
9.197
15,578
-0.15(-1.56%)
Oct 24, 2019
9.343
9.379
9.088
9.343
24,139
+0.26(+2.91%)
Oct 23, 2019
9.434
9.443
9.079
9.079
18,622
-0.36(-3.77%)
Oct 22, 2019
9.480
9.571
9.434
9.434
5,895
+0.09(+0.98%)
Oct 21, 2019
9.279
9.571
9.279
9.343
10,111
+0.08(+0.89%)
Oct 18, 2019
9.589
9.589
9.197
9.261
20,515
-0.45(-4.60%)
Oct 17, 2019
9.288
9.753
9.288
9.708
22,047
+0.46(+4.93%)
Oct 16, 2019
10.04
10.04
9.097
9.252
49,378
-0.73(-7.31%)
Oct 15, 2019
9.525
9.981
9.525
9.981
13,270
+0.58(+6.21%)
Oct 14, 2019
9.398
9.644
9.398
9.398
2,023
+0.03(+0.29%)
Oct 11, 2019
9.352
9.708
9.334
9.370
40,811
+0.03(+0.29%)
Oct 10, 2019
9.644
9.644
9.206
9.343
76,598
-0.13(-1.35%)
Oct 09, 2019
9.234
9.544
9.234
9.471
10,752
+0.28(+3.08%)
Oct 08, 2019
9.343
9.507
9.188
9.188
10,589
-0.23(-2.42%)
Oct 07, 2019
9.471
9.616
9.389
9.416
2,400
-0.04(-0.39%)
Oct 04, 2019
9.288
9.735
9.288
9.452
20,295
+0.11(+1.17%)
Oct 03, 2019
9.079
9.343
8.550
9.343
52,644
+0.37(+4.17%)
Oct 02, 2019
9.179
9.416
8.896
8.969
24,242
-0.40(-4.28%)
Oct 01, 2019
9.215
9.370
8.760
9.370
51,838
+0.26(+2.80%)
Sep 30, 2019
9.316
9.352
8.896
9.115
54,348
-0.06(-0.70%)
Sep 27, 2019
9.899
10.15
9.170
9.179
47,393
-0.74(-7.44%)
Sep 26, 2019
9.917
9.999
9.671
9.917
37,379
+0.02(+0.18%)
Sep 25, 2019
9.899
10.01
9.662
9.899
35,172
+0.01(+0.09%)
Sep 24, 2019
9.972
10.16
9.771
9.890
64,442
-0.15(-1.45%)
Sep 23, 2019
9.926
10.13
9.926
10.04
37,029
-0.03(-0.27%)
Sep 20, 2019
10.30
10.39
9.999
10.06
26,220
-0.19(-1.87%)
Sep 19, 2019
10.19
10.45
10.19
10.25
41,699
+0.06(+0.63%)
Sep 18, 2019
10.05
10.35
10.04
10.19
45,885
+0.13(+1.27%)
Sep 17, 2019
9.899
10.13
9.890
10.06
46,290
+0.11(+1.10%)
Sep 16, 2019
10.22
10.28
9.708
9.954
102,520
-0.30(-2.93%)
Sep 13, 2019
10.48
10.52
10.18
10.25
67,031
+0.00(+0.00%)
Sep 12, 2019
10.05
10.46
9.935
10.25
44,957
+0.21(+2.09%)
Sep 11, 2019
10.19
10.21
10.01
10.04
37,840
-0.04(-0.36%)
Sep 10, 2019
9.698
10.17
9.626
10.08
39,385
+0.49(+5.13%)
Sep 09, 2019
9.489
9.717
9.434
9.589
72,704
+0.10(+1.06%)
Sep 06, 2019
9.434
9.680
9.389
9.489
56,389
-0.06(-0.67%)
Sep 05, 2019
9.553
9.689
9.398
9.553
67,177
-0.02(-0.19%)
Sep 04, 2019
9.507
9.689
9.480
9.571
23,100
+0.18(+1.94%)
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
.