GreenTree Hospitality Gro... (GHG)
NYSE: GHG
· Real-Time Price · USD
2.09
-0.09 (-4.13%)
At close: Sep 05, 2025, 3:59 PM
2.02
-3.35%
After-hours: Sep 05, 2025, 07:12 PM EDT
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.18 | 2.20 | 1.81 | 2.01 | 2.01 | -7.80% | 102,867 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.10 | 2.18 | 2.18 | 2.35% | 13,000 |
| Sep 3, 2025 | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | -0.47% | 19,541 |
| Sep 2, 2025 | 2.13 | 2.17 | 2.05 | 2.14 | 2.14 | 1.90% | 14,581 |
| Aug 29, 2025 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | -0.94% | 17,300 |
| Aug 28, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | -1.40% | 15,911 |
| Aug 27, 2025 | 2.14 | 2.27 | 2.07 | 2.15 | 2.15 | 3.86% | 55,149 |
| Aug 26, 2025 | 2.13 | 2.22 | 2.05 | 2.07 | 2.07 | -1.43% | 30,930 |
| Aug 25, 2025 | 2.14 | 2.18 | 2.08 | 2.10 | 2.10 | -1.87% | 20,200 |
| Aug 22, 2025 | 2.13 | 2.20 | 2.13 | 2.14 | 2.14 | 0.47% | 62,700 |
| Aug 21, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | 0.00% | 15,538 |
| Aug 20, 2025 | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | -1.84% | 9,100 |
| Aug 19, 2025 | 2.16 | 2.19 | 2.11 | 2.17 | 2.17 | 0.46% | 31,718 |
| Aug 18, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 0.93% | 6,800 |
| 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 | 2.19 | 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 |