Price Alert

GreenTree Hospitality Gro... (GHG)

NYSE: GHG · Real-Time Price · USD

2.21

-0.01 (-0.45%)

At close: Aug 15, 2025, 10:45 AM

GHG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	2.19	2.26	2.16	2.22	2.22	1.37%	4,272
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
Aug 7, 2025	2.15	2.19	2.11	2.16	2.16	-1.82%	46,308
Aug 6, 2025	2.27	2.27	2.17	2.20	2.20	-0.90%	31,508
Aug 5, 2025	2.20	2.27	2.17	2.22	2.22	-0.45%	10,434
Aug 4, 2025	2.20	2.23	2.16	2.23	2.23	1.83%	15,110
Aug 1, 2025	2.23	2.25	2.19	2.19	2.19	-4.37%	9,500
Jul 31, 2025	2.32	2.39	2.23	2.29	2.29	2.69%	16,532
Jul 30, 2025	2.39	2.39	2.22	2.23	2.23	-6.69%	15,520
Jul 29, 2025	2.34	2.40	2.26	2.39	2.39	6.70%	2,900
Jul 28, 2025	2.35	2.35	2.10	2.24	2.24	-4.27%	13,541
Jul 25, 2025	2.33	2.42	2.22	2.34	2.34	1.74%	13,300
Jul 24, 2025	2.51	2.53	2.14	2.30	2.30	-8.37%	79,435
Jul 23, 2025	2.69	2.69	2.46	2.51	2.51	-3.09%	86,700
Jul 22, 2025	2.52	2.78	2.42	2.59	2.59	6.15%	100,231
Jul 21, 2025	2.44	2.55	2.43	2.44	2.44	-1.21%	22,000
Jul 18, 2025	2.50	2.52	2.41	2.47	2.47	-1.20%	11,100