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 (%)
Aug 31, 2021
8.303
8.546
8.225
8.509
169,436
+0.26(+3.16%)
Aug 30, 2021
8.173
8.387
8.005
8.248
155,211
+0.08(+1.03%)
Aug 27, 2021
7.987
8.331
7.884
8.164
160,244
+0.10(+1.27%)
Aug 26, 2021
8.220
8.387
7.959
8.061
89,172
-0.25(-3.03%)
Aug 25, 2021
8.620
8.630
8.043
8.313
113,393
-0.30(-3.46%)
Aug 24, 2021
7.726
8.825
7.726
8.611
178,227
+0.92(+12.00%)
Aug 23, 2021
7.567
7.744
7.549
7.688
91,124
+0.15(+1.98%)
Aug 20, 2021
7.567
7.763
7.502
7.539
110,988
-0.07(-0.86%)
Aug 19, 2021
7.735
7.810
7.502
7.605
186,237
-0.25(-3.20%)
Aug 18, 2021
7.586
8.080
7.549
7.856
188,693
+0.28(+3.69%)
Aug 17, 2021
7.782
7.782
7.502
7.577
115,657
-0.23(-2.98%)
Aug 16, 2021
8.126
8.415
7.772
7.810
154,490
-0.40(-4.88%)
Aug 13, 2021
8.303
8.453
8.154
8.210
152,369
-0.20(-2.33%)
Aug 12, 2021
8.620
8.709
8.210
8.406
177,716
-0.20(-2.28%)
Aug 11, 2021
8.704
8.714
8.481
8.602
114,358
-0.08(-0.97%)
Aug 10, 2021
8.937
9.049
8.667
8.686
174,040
-0.30(-3.32%)
Aug 09, 2021
8.807
9.152
8.779
8.984
196,033
+0.09(+1.05%)
Aug 06, 2021
8.723
9.124
8.611
8.891
146,648
+0.14(+1.60%)
Aug 05, 2021
8.574
8.919
8.471
8.751
168,671
+0.07(+0.75%)
Aug 04, 2021
8.937
9.217
8.574
8.686
172,508
-0.16(-1.79%)
Aug 03, 2021
8.527
9.054
8.448
8.844
206,521
+0.24(+2.82%)
Aug 02, 2021
8.434
8.658
8.201
8.602
151,627
+0.26(+3.13%)
Jul 30, 2021
8.639
8.667
8.341
8.341
110,163
-0.38(-4.38%)
Jul 29, 2021
8.555
9.053
8.453
8.723
399,699
+0.73(+9.09%)
Jul 28, 2021
7.875
8.378
7.875
7.996
229,642
+0.12(+1.54%)
Jul 27, 2021
8.294
8.527
7.744
7.875
340,372
-0.76(-8.85%)
Jul 26, 2021
9.422
9.599
8.546
8.639
385,868
-0.83(-8.76%)
Jul 23, 2021
9.944
9.972
9.422
9.468
99,271
-0.46(-4.60%)
Jul 22, 2021
10.07
10.19
9.841
9.925
240,970
-0.16(-1.57%)
Jul 21, 2021
9.720
10.17
9.599
10.08
270,556
+0.32(+3.24%)
Jul 20, 2021
9.701
9.878
9.692
9.767
155,259
-0.05(-0.47%)
Jul 19, 2021
10.28
10.36
9.785
9.813
161,754
-0.55(-5.31%)
Jul 16, 2021
10.37
10.47
10.21
10.36
218,398
+0.10(+1.00%)
Jul 15, 2021
9.897
10.34
9.878
10.26
188,208
+0.28(+2.80%)
Jul 14, 2021
10.11
10.27
9.711
9.981
147,552
-0.12(-1.20%)
Jul 13, 2021
10.16
10.45
10.06
10.10
247,212
-0.05(-0.46%)
Jul 12, 2021
10.01
10.29
9.962
10.15
174,390
+0.24(+2.45%)
Jul 09, 2021
9.767
10.06
9.757
9.906
136,964
+0.00(+0.00%)
Jul 08, 2021
9.851
10.02
9.506
9.906
79,560
-0.07(-0.65%)
Jul 07, 2021
10.16
10.31
9.925
9.972
142,578
-0.34(-3.26%)
Jul 06, 2021
10.30
10.34
10.06
10.31
109,286
-0.07(-0.63%)
Jul 02, 2021
10.34
10.66
10.15
10.37
101,782
+0.05(+0.45%)
Jul 01, 2021
10.47
10.60
10.31
10.33
103,763
+0.06(+0.54%)
Jun 30, 2021
10.34
10.44
9.981
10.27
117,430
+0.02(+0.18%)
Jun 29, 2021
10.46
10.62
10.25
10.25
113,199
-0.23(-2.22%)
Jun 28, 2021
10.65
10.71
10.13
10.48
101,197
-0.01(-0.09%)
Jun 25, 2021
11.22
11.42
10.34
10.49
578,491
-0.66(-5.93%)
Jun 24, 2021
10.76
11.38
10.53
11.16
332,188
+0.34(+3.19%)
Jun 23, 2021
11.10
11.18
10.32
10.81
370,770
-0.40(-3.57%)
Jun 22, 2021
11.57
11.61
10.07
11.21
723,916
-0.21(-1.80%)
Jun 21, 2021
11.52
11.83
11.29
11.42
163,850
-0.12(-1.05%)
Jun 18, 2021
11.92
12.09
11.39
11.54
174,276
-0.34(-2.83%)
Jun 17, 2021
12.01
12.27
11.84
11.87
149,025
-0.09(-0.78%)
Jun 16, 2021
13.06
13.23
11.81
11.97
889,406
-1.17(-8.94%)
Jun 15, 2021
14.29
14.51
12.94
13.14
409,360
-1.10(-7.72%)
Jun 14, 2021
14.28
14.72
14.17
14.24
250,431
-0.01(-0.07%)
Jun 11, 2021
13.91
14.70
13.70
14.25
288,389
+0.27(+1.93%)
Jun 10, 2021
13.67
14.05
13.59
13.98
177,519
+0.44(+3.23%)
Jun 09, 2021
13.51
14.11
13.51
13.54
166,172
-0.02(-0.14%)
Jun 08, 2021
14.12
14.57
13.52
13.56
238,001
-0.62(-4.40%)
Jun 07, 2021
14.02
14.71
13.89
14.18
144,163
+0.19(+1.33%)
Jun 04, 2021
15.00
15.13
13.98
14.00
256,851
-1.02(-6.77%)
Jun 03, 2021
14.50
15.38
14.35
15.01
206,988
+0.50(+3.47%)
Jun 02, 2021
13.96
14.72
13.96
14.51
167,634
+0.59(+4.22%)
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
.