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 (%)
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%)
Sep 03, 2019
9.480
9.726
9.389
9.389
19,659
-0.03(-0.29%)
Aug 30, 2019
9.571
9.776
9.411
9.416
24,793
-0.11(-1.15%)
Aug 29, 2019
9.616
9.781
9.398
9.525
44,990
+0.00(+0.00%)
Aug 28, 2019
9.635
9.826
9.498
9.525
25,679
+0.04(+0.38%)
Aug 27, 2019
9.571
9.762
9.343
9.489
16,958
-0.09(-0.95%)
Aug 26, 2019
9.753
9.889
9.571
9.580
17,734
-0.08(-0.85%)
Aug 23, 2019
9.808
9.986
9.580
9.662
23,806
-0.34(-3.36%)
Aug 22, 2019
10.27
10.63
9.872
9.998
23,943
-0.48(-4.54%)
Aug 21, 2019
10.60
10.70
10.16
10.47
24,869
-0.09(-0.86%)
Aug 20, 2019
10.83
10.83
10.33
10.56
22,431
-0.17(-1.61%)
Aug 19, 2019
10.33
10.83
10.33
10.74
44,719
+0.74(+7.38%)
Aug 16, 2019
9.808
10.48
9.466
9.999
75,259
+0.66(+7.02%)
Aug 15, 2019
9.279
9.598
9.279
9.343
17,172
+0.06(+0.69%)
Aug 14, 2019
9.379
9.471
9.128
9.279
37,601
-0.36(-3.69%)
Aug 13, 2019
9.598
10.03
9.534
9.635
44,223
-0.07(-0.75%)
Aug 12, 2019
9.717
9.890
9.425
9.708
17,586
-0.01(-0.09%)
Aug 09, 2019
9.689
9.999
9.571
9.717
9,434
-0.01(-0.09%)
Aug 08, 2019
9.589
9.744
9.425
9.726
15,806
+0.21(+2.20%)
Aug 07, 2019
9.416
9.698
9.416
9.516
33,727
+0.04(+0.38%)
Aug 06, 2019
9.744
9.790
9.416
9.480
51,423
-0.09(-0.95%)
Aug 05, 2019
9.708
9.881
9.343
9.571
66,805
-0.24(-2.42%)
Aug 02, 2019
10.45
10.45
9.717
9.808
70,103
-0.54(-5.20%)
Aug 01, 2019
10.35
10.57
10.06
10.35
57,614
+0.00(+0.00%)
Jul 31, 2019
10.52
10.92
10.03
10.35
217,709
-0.14(-1.30%)
Jul 30, 2019
10.77
10.82
10.48
10.48
33,830
-0.14(-1.29%)
Jul 29, 2019
10.71
10.90
10.62
10.62
27,949
-0.07(-0.68%)
Jul 26, 2019
10.68
10.97
10.60
10.69
34,448
-0.14(-1.26%)
Jul 25, 2019
11.15
11.34
10.76
10.83
46,854
-0.36(-3.26%)
Jul 24, 2019
11.07
11.41
11.07
11.19
13,284
+0.15(+1.32%)
Jul 23, 2019
11.29
11.44
11.05
11.05
41,852
-0.07(-0.66%)
Jul 22, 2019
11.20
11.39
11.07
11.12
49,168
-0.17(-1.53%)
Jul 19, 2019
11.07
11.38
11.07
11.29
20,076
+0.21(+1.89%)
Jul 18, 2019
11.07
11.12
10.94
11.08
27,230
-0.05(-0.41%)
Jul 17, 2019
11.25
11.43
11.07
11.13
26,290
-0.33(-2.86%)
Jul 16, 2019
11.54
11.70
11.24
11.46
20,128
-0.04(-0.32%)
Jul 15, 2019
11.53
11.53
11.39
11.49
5,012
-0.03(-0.24%)
Jul 12, 2019
11.35
11.52
11.32
11.52
12,945
+0.18(+1.61%)
Jul 11, 2019
11.18
11.47
11.06
11.34
18,506
-0.18(-1.58%)
Jul 10, 2019
11.58
11.83
11.39
11.52
54,076
+0.05(+0.40%)
Jul 09, 2019
11.39
11.61
11.12
11.48
74,953
+0.04(+0.32%)
Jul 08, 2019
11.95
11.95
11.39
11.44
5,151
-0.51(-4.27%)
Jul 05, 2019
11.71
12.09
11.64
11.95
14,700
-0.12(-0.98%)
Jul 03, 2019
12.16
12.39
11.91
12.07
95,774
-0.10(-0.82%)
Jul 02, 2019
12.14
12.75
12.12
12.17
42,285
+0.00(+0.00%)
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
.