GreenTree Hospitality Gro... (GHG)
2.49
-0.05 (-1.97%)
At close: Mar 28, 2025, 3:45 PM
2.49
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
GHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.55 | 2.55 | 2.51 | 2.54 | -0.03 | -1.17% | 15,227 |
| Mar 26, 2025 | 2.58 | 2.59 | 2.51 | 2.57 | -0.03 | -1.15% | 18,500 |
| Mar 25, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 0.03 | 1.17% | 4,400 |
| Mar 24, 2025 | 2.60 | 2.60 | 2.49 | 2.57 | 0.02 | 0.78% | 32,032 |
| Mar 21, 2025 | 2.60 | 2.60 | 2.46 | 2.55 | -0.04 | -1.54% | 55,000 |
| Mar 20, 2025 | 2.67 | 2.67 | 2.54 | 2.59 | -0.08 | -3.00% | 7,100 |
| Mar 19, 2025 | 2.71 | 2.73 | 2.61 | 2.67 | -0.04 | -1.48% | 34,500 |
| Mar 18, 2025 | 2.66 | 2.83 | 2.64 | 2.71 | 0.03 | 1.12% | 34,400 |
| Mar 17, 2025 | 2.56 | 2.68 | 2.55 | 2.68 | 0.17 | 6.77% | 32,100 |
| Mar 14, 2025 | 2.69 | 2.69 | 2.48 | 2.51 | -0.06 | -2.33% | 28,906 |
| Mar 13, 2025 | 2.48 | 2.60 | 2.45 | 2.57 | 0.09 | 3.63% | 29,700 |
| Mar 12, 2025 | 2.55 | 2.55 | 2.45 | 2.48 | 0.03 | 1.22% | 30,411 |
| Mar 11, 2025 | 2.52 | 2.55 | 2.44 | 2.45 | -0.07 | -2.78% | 20,737 |
| Mar 10, 2025 | 2.56 | 2.63 | 2.51 | 2.52 | -0.04 | -1.56% | 7,310 |
| Mar 7, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | -0.09 | -3.40% | 47,824 |
| Mar 6, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | -0.05 | -1.85% | 5,747 |
| Mar 5, 2025 | 2.73 | 2.76 | 2.68 | 2.70 | 0.04 | 1.50% | 25,910 |
| Mar 4, 2025 | 2.66 | 2.71 | 2.62 | 2.66 | -0.10 | -3.62% | 10,000 |
| Mar 3, 2025 | 2.73 | 2.78 | 2.68 | 2.76 | 0.05 | 1.85% | 9,722 |
| Feb 28, 2025 | 2.67 | 2.75 | 2.59 | 2.71 | -0.01 | -0.37% | 28,917 |
| Feb 27, 2025 | 2.76 | 2.77 | 2.61 | 2.72 | -0.04 | -1.45% | 30,602 |
| Feb 26, 2025 | 2.87 | 2.87 | 2.74 | 2.76 | 0.00 | 0.00% | 7,400 |
| Feb 25, 2025 | 2.77 | 2.83 | 2.71 | 2.76 | -0.06 | -2.13% | 19,000 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.76 | 2.82 | -0.08 | -2.76% | 74,000 |
| Feb 21, 2025 | 2.91 | 3.00 | 2.87 | 2.90 | -0.06 | -2.03% | 39,146 |
| Feb 20, 2025 | 3.07 | 3.07 | 2.90 | 2.96 | -0.06 | -1.99% | 9,110 |
| Feb 19, 2025 | 3.25 | 3.25 | 2.80 | 3.02 | -0.02 | -0.66% | 49,100 |
| Feb 18, 2025 | 2.91 | 3.22 | 2.91 | 3.04 | 0.19 | 6.67% | 36,400 |
| Feb 14, 2025 | 2.67 | 2.87 | 2.67 | 2.85 | 0.16 | 5.95% | 18,151 |
| Feb 13, 2025 | 2.70 | 2.70 | 2.65 | 2.69 | -0.06 | -2.18% | 9,700 |
| Feb 12, 2025 | 2.76 | 2.76 | 2.63 | 2.75 | 0.11 | 4.17% | 22,300 |
| Feb 11, 2025 | 2.62 | 2.70 | 2.62 | 2.64 | -0.10 | -3.65% | 7,111 |
| Feb 10, 2025 | 2.74 | 2.78 | 2.64 | 2.74 | -0.01 | -0.36% | 13,035 |
| Feb 7, 2025 | 2.66 | 2.75 | 2.65 | 2.75 | 0.13 | 4.96% | 8,800 |
| Feb 6, 2025 | 2.61 | 2.65 | 2.60 | 2.62 | 0.00 | 0.00% | 1,800 |
| Feb 5, 2025 | 2.66 | 2.74 | 2.62 | 2.62 | -0.08 | -2.96% | 1,900 |
| Feb 4, 2025 | 2.71 | 2.76 | 2.65 | 2.70 | 0.04 | 1.50% | 5,800 |
| Feb 3, 2025 | 2.70 | 2.78 | 2.65 | 2.66 | -0.08 | -2.92% | 1,840 |
| Jan 31, 2025 | 2.74 | 2.77 | 2.70 | 2.74 | -0.01 | -0.36% | 12,334 |
| Jan 30, 2025 | 2.84 | 2.84 | 2.66 | 2.75 | 0.00 | 0.00% | 12,641 |
| Jan 29, 2025 | 2.71 | 2.75 | 2.62 | 2.75 | 0.06 | 2.23% | 9,748 |
| Jan 28, 2025 | 2.75 | 2.75 | 2.64 | 2.69 | -0.03 | -1.10% | 9,047 |
| Jan 27, 2025 | 2.74 | 2.75 | 2.63 | 2.72 | 0.07 | 2.64% | 18,600 |
| Jan 24, 2025 | 2.55 | 2.70 | 2.55 | 2.65 | 0.05 | 1.92% | 4,737 |
| Jan 23, 2025 | 2.64 | 2.64 | 2.52 | 2.60 | 0.08 | 3.17% | 3,200 |
| Jan 22, 2025 | 2.47 | 2.57 | 2.47 | 2.52 | 0.00 | 0.00% | 6,500 |
| Jan 21, 2025 | 2.52 | 2.57 | 2.48 | 2.52 | 0.05 | 2.02% | 3,510 |
| Jan 17, 2025 | 2.46 | 2.50 | 2.41 | 2.47 | 0.07 | 2.92% | 3,300 |
| Jan 16, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | -0.04 | -1.64% | 3,200 |
| Jan 15, 2025 | 2.42 | 2.48 | 2.37 | 2.44 | 0.01 | 0.41% | 2,326 |