Financial News

Greentree Hospitality Group Ltd ADR (NY: GHG )

12.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 13.00 13.15 12.74 12.87 17,351 -0.17(-1.30%)
Apr 12, 2021 12.92 13.04 12.70 13.04 9,458 +0.09(+0.69%)
Apr 09, 2021 13.00 13.06 12.90 12.95 8,000 +0.00(+0.00%)
Apr 08, 2021 12.92 13.15 12.92 12.95 10,617 -0.14(-1.07%)
Apr 07, 2021 13.00 13.09 12.84 13.09 6,569 +0.09(+0.69%)
Apr 06, 2021 12.85 13.13 12.85 13.00 14,977 +0.10(+0.78%)
Apr 05, 2021 13.02 13.20 12.90 12.90 16,056 -0.30(-2.27%)
Apr 01, 2021 13.00 13.20 12.92 13.20 36,300 +0.05(+0.38%)
Mar 31, 2021 13.20 13.20 12.91 13.15 11,108 -0.05(-0.38%)
Mar 30, 2021 12.78 13.20 12.78 13.20 13,374 +0.02(+0.15%)
Mar 29, 2021 12.95 13.20 12.94 13.18 21,067 +0.11(+0.84%)
Mar 26, 2021 13.03 13.08 12.93 13.07 16,000 +0.22(+1.71%)
Mar 25, 2021 12.85 13.09 12.80 12.85 29,505 -0.15(-1.15%)
Mar 24, 2021 13.10 13.10 12.85 13.00 21,050 -0.10(-0.76%)
Mar 23, 2021 13.00 13.10 12.93 13.10 27,699 +0.10(+0.77%)
Mar 22, 2021 13.16 13.16 12.88 13.00 10,623 -0.20(-1.52%)
Mar 19, 2021 13.20 13.20 12.94 13.20 6,600 +0.00(+0.00%)
Mar 18, 2021 13.10 13.20 13.00 13.20 8,877 +0.09(+0.69%)
Mar 17, 2021 13.13 13.20 13.00 13.11 15,068 -0.04(-0.30%)
Mar 16, 2021 13.18 13.18 13.05 13.15 3,841 +0.01(+0.08%)
Mar 15, 2021 13.19 13.20 13.01 13.14 15,728 +0.02(+0.15%)
Mar 12, 2021 12.94 13.12 12.80 13.12 11,200 +0.02(+0.15%)
Mar 11, 2021 12.98 13.12 12.80 13.10 17,744 +0.10(+0.77%)
Mar 10, 2021 13.06 13.07 12.82 13.00 14,836 +0.00(+0.00%)
Mar 09, 2021 13.20 13.20 12.82 13.00 20,657 -0.20(-1.52%)
Mar 08, 2021 12.99 13.20 12.91 13.20 8,964 +0.15(+1.15%)
Mar 05, 2021 12.96 13.05 12.80 13.05 13,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.80 13.04 37,731 -0.16(-1.21%)
Mar 03, 2021 13.50 13.50 13.06 13.20 19,824 -0.39(-2.87%)
Mar 02, 2021 13.15 13.75 13.15 13.59 34,027 +0.52(+3.98%)
Mar 01, 2021 13.05 13.15 13.02 13.07 23,069 +0.05(+0.38%)
Feb 26, 2021 13.00 13.09 12.92 13.02 19,000 -0.07(-0.53%)
Feb 25, 2021 13.10 13.10 12.94 13.09 9,607 +0.07(+0.54%)
Feb 24, 2021 12.80 13.11 12.76 13.02 20,677 +0.17(+1.32%)
Feb 23, 2021 13.00 13.27 12.77 12.85 22,905 -0.18(-1.38%)
Feb 22, 2021 13.18 13.18 13.00 13.03 11,081 -0.27(-2.03%)
Feb 19, 2021 13.30 13.30 13.15 13.30 12,300 +0.10(+0.76%)
Feb 18, 2021 13.06 13.30 13.00 13.20 29,422 +0.15(+1.15%)
Feb 17, 2021 13.20 13.25 13.00 13.05 10,019 -0.14(-1.06%)
Feb 16, 2021 12.98 13.20 12.98 13.19 31,309 +0.05(+0.38%)
Feb 12, 2021 13.03 13.20 12.95 13.14 8,400 +0.14(+1.08%)
Feb 11, 2021 13.08 13.25 13.00 13.00 23,598 -0.18(-1.37%)
Feb 10, 2021 13.05 13.29 13.04 13.18 9,358 +0.18(+1.38%)
Feb 09, 2021 13.20 13.30 12.97 13.00 18,830 -0.27(-2.03%)
Feb 08, 2021 13.20 13.30 13.13 13.27 22,412 +0.07(+0.53%)
Feb 05, 2021 13.00 13.28 12.93 13.20 37,900 +0.20(+1.54%)
Feb 04, 2021 12.98 13.09 12.94 13.00 14,445 +0.00(+0.00%)
Feb 03, 2021 12.87 13.10 12.87 13.00 17,046 -0.08(-0.61%)
Feb 02, 2021 12.75 13.08 12.73 13.08 14,918 +0.42(+3.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback