GreenTree Hospitality Gro... (GHG)
NYSE: GHG
· Real-Time Price · USD
2.21
0.05 (2.31%)
At close: Sep 26, 2025, 3:59 PM
2.15
-2.71%
After-hours: Sep 26, 2025, 06:18 PM EDT
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | 1.39% | 27,488 |
| Sep 25, 2025 | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.46% | 30,200 |
| Sep 24, 2025 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 3.33% | 36,000 |
| Sep 23, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | 0.00% | 39,813 |
| Sep 22, 2025 | 2.07 | 2.15 | 2.02 | 2.10 | 2.10 | -1.87% | 16,000 |
| Sep 19, 2025 | 2.17 | 2.20 | 2.07 | 2.14 | 2.14 | -0.93% | 20,500 |
| Sep 18, 2025 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | 1.41% | 27,800 |
| Sep 17, 2025 | 2.23 | 2.23 | 1.86 | 2.13 | 2.13 | -1.39% | 73,202 |
| Sep 16, 2025 | 2.11 | 2.22 | 2.11 | 2.16 | 2.16 | -0.92% | 20,947 |
| Sep 15, 2025 | 2.13 | 2.22 | 2.08 | 2.18 | 2.18 | -2.68% | 12,000 |
| Sep 12, 2025 | 2.10 | 2.36 | 2.09 | 2.24 | 2.24 | 7.18% | 71,000 |
| Sep 11, 2025 | 2.20 | 2.20 | 1.98 | 2.09 | 2.09 | -1.88% | 47,950 |
| Sep 10, 2025 | 2.05 | 2.57 | 1.85 | 2.13 | 2.13 | 4.93% | 693,100 |
| Sep 9, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -0.49% | 6,000 |
| Sep 8, 2025 | 2.08 | 2.10 | 2.01 | 2.04 | 2.04 | 1.49% | 24,400 |
| Sep 5, 2025 | 2.18 | 2.20 | 1.81 | 2.01 | 2.01 | -7.80% | 103,233 |
| 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 |