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
)
2.850
-0.050 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2021
8.140
8.360
7.920
7.920
89,184
-0.27(-3.30%)
Dec 30, 2021
7.670
8.270
7.480
8.190
128,153
+0.66(+8.76%)
Dec 29, 2021
8.220
8.255
7.297
7.530
234,700
-0.65(-7.97%)
Dec 28, 2021
8.201
8.555
8.061
8.182
253,498
-0.04(-0.45%)
Dec 27, 2021
7.893
8.248
7.833
8.220
167,168
+0.29(+3.64%)
Dec 23, 2021
7.688
7.959
7.660
7.931
225,606
+0.28(+3.65%)
Dec 22, 2021
7.502
7.838
7.334
7.651
187,061
+0.10(+1.36%)
Dec 21, 2021
7.409
7.707
7.367
7.549
279,294
+0.21(+2.92%)
Dec 20, 2021
7.241
7.366
7.232
7.334
235,339
-0.07(-0.88%)
Dec 17, 2021
7.334
7.493
7.269
7.400
302,774
-0.01(-0.13%)
Dec 16, 2021
7.400
7.595
7.269
7.409
303,717
-0.01(-0.13%)
Dec 15, 2021
7.400
7.595
7.055
7.418
224,607
+0.00(+0.00%)
Dec 14, 2021
7.427
7.716
7.248
7.418
237,381
-0.09(-1.24%)
Dec 13, 2021
7.633
7.688
7.465
7.511
455,628
-0.18(-2.30%)
Dec 10, 2021
7.591
7.802
7.446
7.688
167,018
+0.30(+4.04%)
Dec 09, 2021
7.698
7.754
7.325
7.390
138,178
-0.28(-3.65%)
Dec 08, 2021
7.455
7.875
7.297
7.670
146,950
+0.21(+2.75%)
Dec 07, 2021
7.362
7.619
7.334
7.465
165,808
+0.19(+2.56%)
Dec 06, 2021
6.943
7.390
6.943
7.278
86,566
+0.37(+5.40%)
Dec 03, 2021
7.045
7.045
6.738
6.906
204,186
-0.21(-2.88%)
Dec 02, 2021
7.194
7.302
6.915
7.111
179,970
+0.06(+0.79%)
Dec 01, 2021
7.353
7.362
7.008
7.055
244,935
-0.20(-2.70%)
Nov 30, 2021
6.831
7.333
6.617
7.250
418,681
+0.40(+5.85%)
Nov 29, 2021
6.766
6.943
6.524
6.850
104,770
+0.17(+2.51%)
Nov 26, 2021
7.269
7.278
6.649
6.682
130,686
-0.82(-10.93%)
Nov 24, 2021
7.493
7.966
6.691
7.502
313,031
+0.05(+0.62%)
Nov 23, 2021
8.331
8.331
7.455
7.455
150,610
-0.89(-10.61%)
Nov 22, 2021
8.415
8.527
8.296
8.341
127,540
-0.06(-0.67%)
Nov 19, 2021
8.136
8.509
8.024
8.397
139,074
+0.39(+4.89%)
Nov 18, 2021
8.387
8.061
7.977
8.005
176,642
-0.35(-4.24%)
Nov 17, 2021
8.220
8.443
8.061
8.359
184,157
+0.15(+1.82%)
Nov 16, 2021
7.660
8.481
7.507
8.210
263,229
+0.48(+6.27%)
Nov 15, 2021
7.903
8.015
7.651
7.726
128,730
-0.15(-1.89%)
Nov 12, 2021
8.192
8.285
7.716
7.875
124,369
-0.33(-3.98%)
Nov 11, 2021
8.061
8.294
7.977
8.201
187,217
+0.24(+3.04%)
Nov 10, 2021
8.005
7.959
230,682
-0.06(-0.70%)
Nov 09, 2021
7.931
8.220
7.884
8.015
227,894
+0.00(+0.00%)
Nov 08, 2021
7.996
8.248
7.782
8.015
147,264
+0.06(+0.70%)
Nov 05, 2021
7.558
8.010
7.558
7.959
114,924
+0.40(+5.30%)
Nov 04, 2021
7.735
7.828
7.502
7.558
116,391
-0.16(-2.05%)
Nov 03, 2021
7.549
7.800
7.502
7.716
123,226
+0.15(+1.97%)
Nov 02, 2021
7.865
7.884
7.502
7.567
149,319
-0.42(-5.25%)
Nov 01, 2021
7.549
7.987
7.688
7.987
139,830
+0.47(+6.20%)
Oct 29, 2021
7.800
7.968
7.437
7.521
339,964
-0.28(-3.58%)
Oct 28, 2021
7.716
7.940
7.549
7.800
135,507
+0.09(+1.21%)
Oct 27, 2021
7.483
7.819
7.465
7.707
178,046
+0.14(+1.85%)
Oct 26, 2021
7.735
7.539
7.567
96,354
-0.13(-1.69%)
Oct 25, 2021
8.192
8.192
7.241
7.698
241,213
-0.41(-5.06%)
Oct 22, 2021
8.164
8.380
8.061
8.108
186,333
-0.07(-0.91%)
Oct 21, 2021
8.015
8.266
7.971
8.182
231,821
+0.23(+2.93%)
Oct 20, 2021
8.024
8.246
7.949
7.949
160,420
-0.11(-1.39%)
Oct 19, 2021
8.201
8.201
7.949
8.061
114,660
-0.02(-0.23%)
Oct 18, 2021
8.313
8.313
8.033
8.080
121,986
-0.19(-2.25%)
Oct 15, 2021
8.108
8.331
8.074
8.266
117,118
+0.15(+1.84%)
Oct 14, 2021
8.108
8.359
7.921
8.117
156,788
+0.08(+1.04%)
Oct 13, 2021
7.987
8.108
7.747
8.033
119,522
+0.04(+0.47%)
Oct 12, 2021
8.201
8.313
7.866
7.996
196,338
-0.20(-2.39%)
Oct 11, 2021
8.145
8.387
8.061
8.192
138,627
+0.15(+1.85%)
Oct 08, 2021
7.838
8.136
7.744
8.043
131,913
+0.25(+3.23%)
Oct 07, 2021
7.605
8.005
7.511
7.791
253,827
+0.29(+3.85%)
Oct 06, 2021
7.511
7.763
7.418
7.502
274,766
-0.18(-2.31%)
Oct 05, 2021
7.651
7.856
7.427
7.679
63,281
+0.05(+0.61%)
Oct 04, 2021
7.828
7.828
7.446
7.633
255,692
-0.17(-2.15%)
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
.