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 (%)
Mar 31, 2022
5.180
5.321
5.000
5.020
79,118
-0.33(-6.17%)
Mar 30, 2022
5.280
5.400
5.200
5.350
32,453
-0.04(-0.74%)
Mar 29, 2022
5.240
5.430
5.240
5.390
36,072
+0.21(+4.05%)
Mar 28, 2022
5.170
5.360
5.000
5.180
13,070
-0.09(-1.71%)
Mar 25, 2022
5.380
5.520
5.170
5.270
14,063
-0.25(-4.53%)
Mar 24, 2022
5.370
5.600
5.370
5.520
15,549
+0.29(+5.54%)
Mar 23, 2022
5.150
5.377
5.130
5.230
29,129
-0.11(-2.06%)
Mar 22, 2022
5.340
5.500
5.310
5.340
29,964
+0.10(+1.91%)
Mar 21, 2022
5.450
5.480
5.110
5.240
23,167
-0.11(-2.06%)
Mar 18, 2022
5.510
5.660
5.350
5.350
30,426
-0.17(-3.08%)
Mar 17, 2022
5.500
5.590
5.450
5.520
7,854
-0.01(-0.18%)
Mar 16, 2022
5.290
5.900
5.290
5.530
104,431
+0.63(+12.86%)
Mar 15, 2022
4.890
4.930
4.690
4.900
43,091
+0.03(+0.62%)
Mar 14, 2022
4.900
4.990
4.640
4.870
37,837
-0.23(-4.51%)
Mar 11, 2022
5.550
5.550
5.090
5.100
15,769
-0.31(-5.73%)
Mar 10, 2022
5.400
5.580
5.282
5.410
23,633
-0.21(-3.74%)
Mar 09, 2022
5.310
5.820
5.310
5.620
28,484
+0.34(+6.44%)
Mar 08, 2022
5.200
5.460
5.165
5.280
22,146
+0.04(+0.76%)
Mar 07, 2022
5.260
5.290
5.160
5.240
33,407
-0.09(-1.69%)
Mar 04, 2022
5.460
5.500
5.200
5.330
34,194
-0.25(-4.48%)
Mar 03, 2022
5.601
5.697
5.460
5.580
7,396
+0.00(+0.00%)
Mar 02, 2022
5.490
5.670
5.419
5.580
22,844
+0.07(+1.27%)
Mar 01, 2022
5.660
5.770
5.440
5.510
28,136
-0.17(-2.99%)
Feb 28, 2022
5.490
5.820
5.490
5.680
25,629
+0.06(+1.07%)
Feb 25, 2022
5.640
5.645
5.400
5.620
22,800
+0.07(+1.26%)
Feb 24, 2022
5.300
5.570
5.210
5.550
51,062
+0.19(+3.54%)
Feb 23, 2022
5.600
5.610
5.310
5.360
33,541
-0.22(-3.94%)
Feb 22, 2022
5.500
5.657
5.500
5.580
41,703
-0.05(-0.89%)
Feb 18, 2022
5.630
0
-0.10(-1.75%)
Feb 17, 2022
5.780
5.840
5.630
5.730
26,779
-0.11(-1.88%)
Feb 16, 2022
5.910
5.980
5.750
5.840
27,649
-0.02(-0.34%)
Feb 15, 2022
5.540
5.890
5.540
5.860
44,535
+0.36(+6.55%)
Feb 14, 2022
5.510
5.690
5.500
5.500
49,928
-0.15(-2.65%)
Feb 11, 2022
5.540
6.000
5.540
5.650
100,249
+0.16(+2.91%)
Feb 10, 2022
5.400
5.700
5.385
5.490
88,358
+0.02(+0.37%)
Feb 09, 2022
5.360
5.500
5.300
5.470
78,297
+0.16(+3.01%)
Feb 08, 2022
5.180
5.365
5.180
5.310
123,624
+0.09(+1.72%)
Feb 07, 2022
5.190
5.270
5.100
5.220
67,668
+0.03(+0.58%)
Feb 04, 2022
4.930
5.260
4.930
5.190
110,050
+0.23(+4.64%)
Feb 03, 2022
5.110
4.930
4.960
76,930
-0.21(-4.06%)
Feb 02, 2022
5.450
5.450
5.130
5.170
95,156
-0.32(-5.83%)
Feb 01, 2022
5.570
5.570
5.400
5.490
98,240
-0.04(-0.72%)
Jan 31, 2022
5.260
5.560
5.530
117,743
+0.31(+5.94%)
Jan 28, 2022
5.140
5.300
5.070
5.220
122,733
-0.03(-0.57%)
Jan 27, 2022
5.570
5.650
5.200
5.250
102,641
-0.26(-4.72%)
Jan 26, 2022
5.980
6.170
5.510
5.510
142,924
-0.46(-7.71%)
Jan 25, 2022
6.100
6.175
5.880
5.970
98,582
-0.24(-3.86%)
Jan 24, 2022
6.200
6.215
5.900
6.210
156,935
-0.51(-7.59%)
Jan 21, 2022
6.630
6.750
6.500
6.720
133,102
+0.02(+0.30%)
Jan 20, 2022
6.980
7.270
6.700
6.700
298,627
-0.12(-1.76%)
Jan 19, 2022
6.750
7.170
6.690
6.820
328,559
+0.07(+1.04%)
Jan 18, 2022
7.010
7.133
6.690
6.750
308,541
-0.46(-6.38%)
Jan 14, 2022
7.210
0
-0.23(-3.09%)
Jan 13, 2022
8.100
8.100
7.000
7.440
471,093
-0.94(-11.22%)
Jan 12, 2022
8.590
8.640
8.310
8.380
239,617
-0.15(-1.76%)
Jan 11, 2022
8.600
8.650
8.440
8.530
80,479
+0.00(+0.00%)
Jan 10, 2022
8.610
8.610
8.200
8.530
209,918
-0.06(-0.70%)
Jan 07, 2022
8.500
8.710
8.500
8.590
136,090
+0.16(+1.90%)
Jan 06, 2022
8.540
8.600
8.400
8.430
142,973
-0.03(-0.35%)
Jan 05, 2022
8.400
8.630
8.340
8.460
198,150
+0.13(+1.56%)
Jan 04, 2022
8.340
8.480
8.300
8.330
145,713
-0.09(-1.07%)
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
.