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 (%)
May 31, 2022
4.230
4.390
4.200
4.290
33,892
+0.25(+6.19%)
May 27, 2022
4.110
4.230
4.010
4.040
18,704
-0.17(-4.04%)
May 26, 2022
4.090
4.350
3.980
4.210
23,032
-0.07(-1.64%)
May 25, 2022
3.940
4.280
3.900
4.280
9,000
+0.32(+8.08%)
May 24, 2022
4.030
4.140
3.960
3.960
7,374
-0.15(-3.65%)
May 23, 2022
4.060
4.110
3.990
4.110
5,969
+0.14(+3.53%)
May 20, 2022
3.980
4.150
3.790
3.970
24,947
-0.03(-0.75%)
May 19, 2022
3.950
4.080
3.950
4.000
10,385
+0.01(+0.25%)
May 18, 2022
3.920
4.040
3.770
3.990
17,708
-0.02(-0.50%)
May 17, 2022
4.060
4.149
3.930
4.010
14,402
+0.01(+0.25%)
May 16, 2022
4.000
4.080
4.000
4.000
12,464
+0.03(+0.76%)
May 13, 2022
3.880
4.149
3.760
3.970
29,780
+0.03(+0.76%)
May 12, 2022
4.190
4.190
3.920
3.940
17,172
-0.09(-2.23%)
May 11, 2022
3.785
4.090
3.750
4.030
38,567
+0.26(+6.90%)
May 10, 2022
3.530
3.870
3.395
3.770
26,747
+0.48(+14.59%)
May 09, 2022
3.640
3.640
3.270
3.290
29,107
-0.49(-12.96%)
May 06, 2022
3.960
3.960
3.700
3.780
20,474
-0.14(-3.57%)
May 05, 2022
3.950
4.040
3.850
3.920
26,099
-0.06(-1.51%)
May 04, 2022
4.010
4.210
3.905
3.980
36,350
-0.17(-4.10%)
May 03, 2022
4.410
4.470
4.070
4.150
24,948
-0.06(-1.43%)
May 02, 2022
4.110
4.240
4.110
4.210
3,181
+0.11(+2.68%)
Apr 29, 2022
4.590
4.686
4.100
4.100
8,853
-0.45(-9.89%)
Apr 28, 2022
4.150
4.560
4.051
4.550
37,932
+0.53(+13.18%)
Apr 27, 2022
3.990
4.560
3.870
4.020
65,204
+0.12(+3.08%)
Apr 26, 2022
3.980
4.020
3.850
3.900
11,429
-0.19(-4.65%)
Apr 25, 2022
4.050
4.120
3.950
4.090
31,100
+0.00(+0.00%)
Apr 22, 2022
4.080
4.220
3.958
4.090
21,032
-0.09(-2.15%)
Apr 21, 2022
4.580
4.580
4.160
4.180
40,031
-0.33(-7.32%)
Apr 20, 2022
4.732
4.732
4.450
4.510
25,652
-0.24(-5.05%)
Apr 19, 2022
4.820
4.924
4.550
4.750
107,320
-0.19(-3.85%)
Apr 18, 2022
5.240
5.335
4.710
4.940
256,244
-0.18(-3.52%)
Apr 14, 2022
5.310
5.410
4.870
5.120
293,419
+0.11(+2.20%)
Apr 13, 2022
4.750
5.010
4.750
5.010
4,292
+0.05(+1.01%)
Apr 12, 2022
5.000
5.030
4.900
4.960
68,714
+0.21(+4.42%)
Apr 11, 2022
4.800
5.060
4.740
4.750
30,525
-0.10(-2.06%)
Apr 08, 2022
4.930
5.060
4.800
4.850
3,978
-0.05(-1.02%)
Apr 07, 2022
4.950
4.987
4.750
4.900
29,003
-0.01(-0.20%)
Apr 06, 2022
5.090
5.085
4.840
4.910
21,670
-0.18(-3.54%)
Apr 05, 2022
5.200
5.240
5.030
5.090
15,904
-0.09(-1.74%)
Apr 04, 2022
5.210
5.250
5.130
5.180
53,244
+0.05(+0.97%)
Apr 01, 2022
5.410
5.490
5.130
5.130
32,587
+0.11(+2.19%)
Mar 31, 2022
5.180
5.321
5.000
5.020
79,118
-0.33(-6.17%)
Mar 30, 2022
5.280
5.400
5.200
5.350
32,453
-0.04(-0.74%)
Mar 29, 2022
5.240
5.430
5.240
5.390
36,072
+0.21(+4.05%)
Mar 28, 2022
5.170
5.360
5.000
5.180
13,070
-0.09(-1.71%)
Mar 25, 2022
5.380
5.520
5.170
5.270
14,063
-0.25(-4.53%)
Mar 24, 2022
5.370
5.600
5.370
5.520
15,549
+0.29(+5.54%)
Mar 23, 2022
5.150
5.377
5.130
5.230
29,129
-0.11(-2.06%)
Mar 22, 2022
5.340
5.500
5.310
5.340
29,964
+0.10(+1.91%)
Mar 21, 2022
5.450
5.480
5.110
5.240
23,167
-0.11(-2.06%)
Mar 18, 2022
5.510
5.660
5.350
5.350
30,426
-0.17(-3.08%)
Mar 17, 2022
5.500
5.590
5.450
5.520
7,854
-0.01(-0.18%)
Mar 16, 2022
5.290
5.900
5.290
5.530
104,431
+0.63(+12.86%)
Mar 15, 2022
4.890
4.930
4.690
4.900
43,091
+0.03(+0.62%)
Mar 14, 2022
4.900
4.990
4.640
4.870
37,837
-0.23(-4.51%)
Mar 11, 2022
5.550
5.550
5.090
5.100
15,769
-0.31(-5.73%)
Mar 10, 2022
5.400
5.580
5.282
5.410
23,633
-0.21(-3.74%)
Mar 09, 2022
5.310
5.820
5.310
5.620
28,484
+0.34(+6.44%)
Mar 08, 2022
5.200
5.460
5.165
5.280
22,146
+0.04(+0.76%)
Mar 07, 2022
5.260
5.290
5.160
5.240
33,407
-0.09(-1.69%)
Mar 04, 2022
5.460
5.500
5.200
5.330
34,194
-0.25(-4.48%)
Mar 03, 2022
5.601
5.697
5.460
5.580
7,396
+0.00(+0.00%)
Mar 02, 2022
5.490
5.670
5.419
5.580
22,844
+0.07(+1.27%)
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
.