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 (%)
Jun 30, 2022
3.970
4.160
3.970
4.160
22,670
+0.23(+5.85%)
Jun 29, 2022
4.200
4.280
3.830
3.930
12,492
-0.19(-4.61%)
Jun 28, 2022
4.250
4.400
4.000
4.120
30,873
+0.18(+4.57%)
Jun 27, 2022
4.050
4.050
3.940
3.940
6,544
-0.05(-1.25%)
Jun 24, 2022
4.060
4.063
3.890
3.990
33,263
-0.01(-0.25%)
Jun 23, 2022
3.970
4.045
3.830
4.000
126,431
+0.03(+0.76%)
Jun 22, 2022
3.720
4.000
3.720
3.970
84,840
+0.14(+3.66%)
Jun 21, 2022
3.570
3.990
3.570
3.830
40,502
+0.22(+6.09%)
Jun 17, 2022
3.670
3.674
3.500
3.610
4,446
+0.00(+0.00%)
Jun 16, 2022
3.740
3.780
3.510
3.610
9,815
-0.13(-3.48%)
Jun 15, 2022
3.480
3.770
3.480
3.740
11,460
+0.15(+4.11%)
Jun 14, 2022
3.510
3.680
3.350
3.592
17,653
-0.08(-2.25%)
Jun 13, 2022
3.810
3.877
3.640
3.675
18,902
-0.24(-6.01%)
Jun 10, 2022
4.100
4.100
3.820
3.910
3,947
-0.03(-0.76%)
Jun 09, 2022
3.870
3.997
3.849
3.940
13,976
-0.06(-1.50%)
Jun 08, 2022
4.010
4.168
3.830
4.000
33,499
+0.03(+0.76%)
Jun 07, 2022
4.140
4.350
3.910
3.970
23,074
-0.24(-5.70%)
Jun 06, 2022
3.960
4.250
3.960
4.210
8,703
+0.37(+9.64%)
Jun 03, 2022
3.920
3.985
3.780
3.840
25,914
-0.08(-2.04%)
Jun 02, 2022
4.090
4.320
3.920
3.920
14,039
-0.08(-2.00%)
Jun 01, 2022
4.260
4.260
3.910
4.000
27,010
-0.29(-6.76%)
May 31, 2022
4.230
4.390
4.200
4.290
33,892
+0.25(+6.19%)
May 27, 2022
4.110
4.230
4.010
4.040
18,704
-0.17(-4.04%)
May 26, 2022
4.090
4.350
3.980
4.210
23,032
-0.07(-1.64%)
May 25, 2022
3.940
4.280
3.900
4.280
9,000
+0.32(+8.08%)
May 24, 2022
4.030
4.140
3.960
3.960
7,374
-0.15(-3.65%)
May 23, 2022
4.060
4.110
3.990
4.110
5,969
+0.14(+3.53%)
May 20, 2022
3.980
4.150
3.790
3.970
24,947
-0.03(-0.75%)
May 19, 2022
3.950
4.080
3.950
4.000
10,385
+0.01(+0.25%)
May 18, 2022
3.920
4.040
3.770
3.990
17,708
-0.02(-0.50%)
May 17, 2022
4.060
4.149
3.930
4.010
14,402
+0.01(+0.25%)
May 16, 2022
4.000
4.080
4.000
4.000
12,464
+0.03(+0.76%)
May 13, 2022
3.880
4.149
3.760
3.970
29,780
+0.03(+0.76%)
May 12, 2022
4.190
4.190
3.920
3.940
17,172
-0.09(-2.23%)
May 11, 2022
3.785
4.090
3.750
4.030
38,567
+0.26(+6.90%)
May 10, 2022
3.530
3.870
3.395
3.770
26,747
+0.48(+14.59%)
May 09, 2022
3.640
3.640
3.270
3.290
29,107
-0.49(-12.96%)
May 06, 2022
3.960
3.960
3.700
3.780
20,474
-0.14(-3.57%)
May 05, 2022
3.950
4.040
3.850
3.920
26,099
-0.06(-1.51%)
May 04, 2022
4.010
4.210
3.905
3.980
36,350
-0.17(-4.10%)
May 03, 2022
4.410
4.470
4.070
4.150
24,948
-0.06(-1.43%)
May 02, 2022
4.110
4.240
4.110
4.210
3,181
+0.11(+2.68%)
Apr 29, 2022
4.590
4.686
4.100
4.100
8,853
-0.45(-9.89%)
Apr 28, 2022
4.150
4.560
4.051
4.550
37,932
+0.53(+13.18%)
Apr 27, 2022
3.990
4.560
3.870
4.020
65,204
+0.12(+3.08%)
Apr 26, 2022
3.980
4.020
3.850
3.900
11,429
-0.19(-4.65%)
Apr 25, 2022
4.050
4.120
3.950
4.090
31,100
+0.00(+0.00%)
Apr 22, 2022
4.080
4.220
3.958
4.090
21,032
-0.09(-2.15%)
Apr 21, 2022
4.580
4.580
4.160
4.180
40,031
-0.33(-7.32%)
Apr 20, 2022
4.732
4.732
4.450
4.510
25,652
-0.24(-5.05%)
Apr 19, 2022
4.820
4.924
4.550
4.750
107,320
-0.19(-3.85%)
Apr 18, 2022
5.240
5.335
4.710
4.940
256,244
-0.18(-3.52%)
Apr 14, 2022
5.310
5.410
4.870
5.120
293,419
+0.11(+2.20%)
Apr 13, 2022
4.750
5.010
4.750
5.010
4,292
+0.05(+1.01%)
Apr 12, 2022
5.000
5.030
4.900
4.960
68,714
+0.21(+4.42%)
Apr 11, 2022
4.800
5.060
4.740
4.750
30,525
-0.10(-2.06%)
Apr 08, 2022
4.930
5.060
4.800
4.850
3,978
-0.05(-1.02%)
Apr 07, 2022
4.950
4.987
4.750
4.900
29,003
-0.01(-0.20%)
Apr 06, 2022
5.090
5.085
4.840
4.910
21,670
-0.18(-3.54%)
Apr 05, 2022
5.200
5.240
5.030
5.090
15,904
-0.09(-1.74%)
Apr 04, 2022
5.210
5.250
5.130
5.180
53,244
+0.05(+0.97%)
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
.