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
)
3.130
+0.070 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024
3.030
3.030
3.030
3.030
591
-0.04(-1.30%)
Jan 30, 2024
3.197
3.197
3.020
3.070
2,637
-0.15(-4.52%)
Jan 29, 2024
3.240
3.240
3.130
3.216
1,014
-0.02(-0.76%)
Jan 26, 2024
3.040
3.240
3.040
3.240
4,073
+0.04(+1.25%)
Jan 25, 2024
3.220
3.220
3.200
3.200
1,524
-0.08(-2.44%)
Jan 24, 2024
3.190
3.280
3.190
3.280
1,834
+0.10(+3.14%)
Jan 23, 2024
3.260
3.260
3.177
3.180
1,484
-0.01(-0.31%)
Jan 22, 2024
3.120
3.190
3.120
3.190
2,706
+0.00(+0.00%)
Jan 19, 2024
3.140
3.190
3.136
3.190
2,804
+0.06(+1.92%)
Jan 18, 2024
3.070
3.180
3.050
3.130
3,309
+0.10(+3.30%)
Jan 17, 2024
3.050
3.060
3.010
3.030
4,228
-0.07(-2.26%)
Jan 16, 2024
3.050
3.135
3.060
3.100
6,552
-0.08(-2.48%)
Jan 12, 2024
3.234
3.234
3.166
3.179
1,786
+0.05(+1.56%)
Jan 11, 2024
3.141
3.141
3.130
3.130
1,727
-0.02(-0.63%)
Jan 10, 2024
3.180
3.245
3.110
3.150
7,758
+0.05(+1.61%)
Jan 09, 2024
3.370
3.500
3.100
3.100
23,993
-0.35(-10.20%)
Jan 08, 2024
3.263
3.500
3.263
3.452
3,058
+0.04(+1.23%)
Jan 05, 2024
3.300
3.480
3.277
3.410
14,890
+0.03(+0.89%)
Jan 04, 2024
3.530
3.550
3.330
3.380
20,921
-0.19(-5.32%)
Jan 03, 2024
3.560
3.620
3.550
3.570
2,571
-0.09(-2.46%)
Jan 02, 2024
3.690
3.690
3.560
3.660
3,281
-0.10(-2.66%)
Dec 29, 2023
3.542
3.850
3.542
3.760
18,711
+0.06(+1.62%)
Dec 28, 2023
3.670
3.890
3.660
3.700
25,542
-0.05(-1.33%)
Dec 27, 2023
3.950
4.020
3.500
3.750
45,890
-0.35(-8.54%)
Dec 26, 2023
4.020
4.100
3.907
4.100
4,961
+0.21(+5.40%)
Dec 22, 2023
3.910
4.078
3.700
3.890
33,667
+0.00(+0.00%)
Dec 21, 2023
3.990
4.060
3.830
3.890
10,779
-0.08(-2.02%)
Dec 20, 2023
3.950
3.970
3.770
3.970
9,909
+0.00(+0.00%)
Dec 19, 2023
3.890
3.990
3.790
3.970
11,685
+0.13(+3.39%)
Dec 18, 2023
3.830
3.910
3.700
3.840
26,191
+0.06(+1.59%)
Dec 15, 2023
3.740
3.850
3.680
3.780
9,643
+0.11(+3.00%)
Dec 14, 2023
3.600
3.780
3.544
3.670
10,926
+0.02(+0.55%)
Dec 13, 2023
3.740
3.750
3.620
3.650
8,884
-0.14(-3.69%)
Dec 12, 2023
3.590
3.790
3.444
3.790
25,623
+0.20(+5.57%)
Dec 11, 2023
3.630
3.690
3.590
3.590
3,164
-0.13(-3.49%)
Dec 08, 2023
3.710
3.790
3.550
3.720
6,182
+0.02(+0.54%)
Dec 07, 2023
3.440
3.700
3.440
3.700
8,371
+0.30(+8.82%)
Dec 06, 2023
3.550
3.580
3.395
3.400
27,639
-0.20(-5.56%)
Dec 05, 2023
3.700
3.700
3.550
3.600
12,541
-0.04(-0.97%)
Dec 04, 2023
3.650
3.650
3.630
3.635
1,280
-0.01(-0.41%)
Dec 01, 2023
3.680
3.780
3.578
3.650
7,599
+0.00(+0.00%)
Nov 30, 2023
3.680
3.684
3.580
3.650
1,501
-0.04(-1.08%)
Nov 29, 2023
3.900
3.940
3.670
3.690
7,756
-0.25(-6.35%)
Nov 28, 2023
4.080
4.100
3.940
3.940
12,242
-0.13(-3.19%)
Nov 27, 2023
4.300
4.300
4.010
4.070
8,295
+0.07(+1.75%)
Nov 24, 2023
4.100
4.100
4.000
4.000
10,753
-0.10(-2.44%)
Nov 22, 2023
4.300
4.343
4.060
4.100
14,631
-0.18(-4.21%)
Nov 21, 2023
4.400
4.400
4.280
4.280
34,670
-0.11(-2.51%)
Nov 20, 2023
4.370
4.460
4.370
4.390
11,352
+0.02(+0.46%)
Nov 17, 2023
4.380
4.390
4.370
4.370
9,158
-0.01(-0.23%)
Nov 16, 2023
4.380
4.380
4.360
4.380
5,081
+0.00(+0.00%)
Nov 15, 2023
4.410
4.456
4.370
4.380
9,230
-0.01(-0.23%)
Nov 14, 2023
4.370
4.410
4.320
4.390
14,007
-0.01(-0.23%)
Nov 13, 2023
4.440
4.446
4.350
4.400
11,772
+0.00(+0.00%)
Nov 10, 2023
4.370
4.400
4.350
4.400
5,678
+0.02(+0.46%)
Nov 09, 2023
4.440
4.440
4.350
4.380
6,831
-0.03(-0.68%)
Nov 08, 2023
4.380
4.410
4.350
4.410
6,659
+0.03(+0.68%)
Nov 07, 2023
4.410
4.410
4.380
4.380
2,435
-0.02(-0.45%)
Nov 06, 2023
4.430
4.430
4.380
4.400
3,793
+0.01(+0.23%)
Nov 03, 2023
4.430
4.430
4.380
4.390
7,928
-0.03(-0.68%)
Nov 02, 2023
4.450
4.450
4.420
4.420
2,764
-0.02(-0.45%)
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
.