GreenTree Hospitality Gro... (GHG)
NYSE: GHG
· Real-Time Price · USD
2.17
0.01 (0.46%)
At close: Aug 19, 2025, 3:59 PM
2.16
-0.46%
After-hours: Aug 19, 2025, 05:26 PM EDT
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.93% | 6,751 |
| Aug 15, 2025 | 2.16 | 2.30 | 2.14 | 2.14 | 2.14 | -3.60% | 8,900 |
| Aug 14, 2025 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | 1.37% | 4,300 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.15 | 2.19 | 2.18 | 1.86% | 8,301 |
| Aug 12, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -0.92% | 15,947 |
| Aug 11, 2025 | 2.18 | 2.21 | 2.11 | 2.17 | 2.17 | 2.84% | 20,770 |
| Aug 8, 2025 | 2.16 | 2.18 | 2.11 | 2.11 | 2.11 | -2.31% | 29,002 |
| Aug 7, 2025 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | -1.82% | 46,308 |
| Aug 6, 2025 | 2.27 | 2.27 | 2.17 | 2.20 | 2.20 | -0.90% | 31,508 |
| Aug 5, 2025 | 2.20 | 2.27 | 2.17 | 2.22 | 2.22 | -0.45% | 10,434 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 1.83% | 15,110 |
| Aug 1, 2025 | 2.23 | 2.25 | 2.19 | 2.19 | 2.19 | -4.37% | 9,500 |
| Jul 31, 2025 | 2.32 | 2.39 | 2.23 | 2.29 | 2.29 | 2.69% | 16,532 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.22 | 2.23 | 2.23 | -6.69% | 15,520 |
| Jul 29, 2025 | 2.34 | 2.40 | 2.26 | 2.39 | 2.39 | 6.70% | 2,900 |
| Jul 28, 2025 | 2.35 | 2.35 | 2.10 | 2.24 | 2.24 | -4.27% | 13,541 |
| Jul 25, 2025 | 2.33 | 2.42 | 2.22 | 2.34 | 2.34 | 1.74% | 13,300 |
| Jul 24, 2025 | 2.51 | 2.53 | 2.14 | 2.30 | 2.30 | -8.37% | 79,435 |
| Jul 23, 2025 | 2.69 | 2.69 | 2.46 | 2.51 | 2.51 | -3.09% | 86,700 |
| Jul 22, 2025 | 2.52 | 2.78 | 2.42 | 2.59 | 2.59 | 6.15% | 100,231 |