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 (%)
May 31, 2023
4.200
4.210
4.120
4.120
4,323
-0.06(-1.44%)
May 30, 2023
4.240
4.240
4.170
4.180
11,641
+0.06(+1.46%)
May 26, 2023
4.170
4.180
4.040
4.120
11,273
+0.10(+2.49%)
May 25, 2023
4.310
4.479
4.020
4.020
18,250
-0.30(-6.94%)
May 24, 2023
4.350
4.350
4.260
4.320
12,047
-0.05(-1.14%)
May 23, 2023
4.360
4.440
4.350
4.370
3,226
-0.03(-0.68%)
May 22, 2023
4.450
4.450
4.360
4.400
11,276
-0.05(-1.12%)
May 19, 2023
4.380
4.450
4.380
4.450
1,384
+0.04(+0.91%)
May 18, 2023
4.300
4.475
4.300
4.410
2,677
-0.04(-0.90%)
May 17, 2023
4.330
4.450
4.330
4.450
1,399
+0.04(+0.91%)
May 16, 2023
4.460
4.480
4.400
4.410
7,650
-0.10(-2.22%)
May 15, 2023
4.370
4.510
4.200
4.510
11,752
+0.13(+2.97%)
May 12, 2023
4.350
4.480
4.321
4.380
9,930
-0.06(-1.35%)
May 11, 2023
4.480
4.480
4.400
4.440
2,410
-0.01(-0.22%)
May 10, 2023
4.380
4.460
4.330
4.450
6,301
+0.07(+1.60%)
May 09, 2023
4.400
4.480
4.380
4.380
4,741
-0.07(-1.57%)
May 08, 2023
4.350
4.468
4.350
4.450
12,002
+0.10(+2.30%)
May 05, 2023
4.460
4.460
4.350
4.350
6,739
-0.06(-1.36%)
May 04, 2023
4.520
4.530
4.410
4.410
5,927
+0.01(+0.23%)
May 03, 2023
4.410
4.480
4.370
4.400
4,407
+0.06(+1.38%)
May 02, 2023
4.420
4.460
4.340
4.340
5,371
-0.06(-1.36%)
May 01, 2023
4.380
4.480
4.380
4.400
3,854
+0.02(+0.46%)
Apr 28, 2023
4.340
4.380
4.300
4.380
5,324
+0.15(+3.55%)
Apr 27, 2023
4.380
4.380
4.230
4.230
13,738
-0.21(-4.73%)
Apr 26, 2023
4.470
4.500
4.390
4.440
4,381
+0.11(+2.54%)
Apr 25, 2023
4.260
4.464
4.260
4.330
17,412
-0.06(-1.37%)
Apr 24, 2023
4.460
4.510
4.318
4.390
18,774
-0.14(-3.09%)
Apr 21, 2023
4.500
4.590
4.420
4.530
12,238
+0.00(+0.00%)
Apr 20, 2023
4.520
4.560
4.400
4.530
18,458
+0.01(+0.22%)
Apr 19, 2023
4.570
4.570
4.520
4.520
4,563
-0.05(-1.09%)
Apr 18, 2023
4.580
4.655
4.550
4.570
13,072
+0.02(+0.44%)
Apr 17, 2023
4.540
4.650
4.520
4.550
15,498
-0.02(-0.44%)
Apr 14, 2023
4.510
4.600
4.510
4.570
7,676
+0.02(+0.44%)
Apr 13, 2023
4.640
4.680
4.550
4.550
10,315
+0.00(+0.00%)
Apr 12, 2023
4.660
4.700
4.520
4.550
12,214
-0.18(-3.81%)
Apr 11, 2023
4.540
4.784
4.510
4.730
12,115
+0.25(+5.58%)
Apr 10, 2023
4.460
4.620
4.460
4.480
5,886
-0.02(-0.44%)
Apr 06, 2023
4.510
4.630
4.450
4.500
12,941
+0.03(+0.67%)
Apr 05, 2023
4.520
4.520
4.370
4.470
10,703
-0.05(-1.11%)
Apr 04, 2023
4.650
4.650
4.470
4.520
12,062
-0.05(-1.09%)
Apr 03, 2023
4.550
4.658
4.420
4.570
10,935
+0.12(+2.70%)
Mar 31, 2023
4.550
4.570
4.440
4.450
5,574
-0.03(-0.67%)
Mar 30, 2023
4.640
4.720
4.410
4.480
15,500
-0.10(-2.18%)
Mar 29, 2023
4.460
4.630
4.410
4.580
13,510
+0.18(+4.09%)
Mar 28, 2023
4.460
4.460
4.360
4.400
14,553
+0.02(+0.46%)
Mar 27, 2023
4.330
4.417
4.270
4.380
4,828
+0.12(+2.82%)
Mar 24, 2023
4.340
4.430
4.260
4.260
6,188
-0.18(-4.05%)
Mar 23, 2023
4.420
4.450
4.320
4.440
12,359
+0.17(+3.98%)
Mar 22, 2023
4.350
4.450
4.270
4.270
22,571
+0.00(+0.00%)
Mar 21, 2023
4.100
4.470
4.100
4.270
53,767
+0.20(+4.91%)
Mar 20, 2023
4.000
4.230
4.000
4.070
42,235
-0.07(-1.69%)
Mar 17, 2023
4.230
4.230
4.100
4.140
13,645
-0.01(-0.24%)
Mar 16, 2023
4.080
4.170
4.070
4.150
8,799
+0.03(+0.73%)
Mar 15, 2023
4.220
4.240
4.080
4.120
27,683
-0.07(-1.67%)
Mar 14, 2023
4.120
4.190
4.040
4.190
16,669
+0.06(+1.45%)
Mar 13, 2023
4.000
4.140
4.000
4.130
50,877
+0.04(+0.98%)
Mar 10, 2023
4.180
4.180
4.020
4.090
17,879
-0.02(-0.49%)
Mar 09, 2023
4.160
4.220
4.040
4.110
34,852
-0.12(-2.84%)
Mar 08, 2023
4.150
4.230
4.090
4.230
8,954
+0.10(+2.42%)
Mar 07, 2023
4.120
4.270
4.000
4.130
50,067
-0.07(-1.67%)
Mar 06, 2023
4.170
4.360
4.000
4.200
35,119
-0.01(-0.24%)
Mar 03, 2023
4.190
4.370
4.129
4.210
17,010
-0.02(-0.47%)
Mar 02, 2023
4.100
4.420
4.100
4.230
51,048
+0.09(+2.17%)
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
.