GreenTree Hospitality Group Ltd (GHG) Historical Stock Data
3.24 ↑0.04 (1.25%)
As of May 1, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, GHG is down -0.19% a day on average. There have been 13 days where GreenTree Hospitality Group Ltd closed green and 17 days where GHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.10 | 3.24 | 8.04K |
| 2024-04-29 | 3.05 | 3.21 | ↑$0.16 (5.25%) | 2.92 | 3.31 | 39.21K |
| 2024-04-26 | 2.94 | 3.10 | ↑$0.16 (5.44%) | 2.81 | 3.10 | 15.54K |
| 2024-04-25 | 2.90 | 2.86 | ↓$0.04 (-1.38%) | 2.73 | 3.04 | 13.93K |
| 2024-04-24 | 3.03 | 2.90 | ↓$0.13 (-4.14%) | 2.90 | 3.08 | 4.48K |
| 2024-04-23 | 2.92 | 2.97 | ↑$0.05 (1.71%) | 2.92 | 3.08 | 1.81K |
| 2024-04-22 | 2.83 | 2.97 | ↑$0.14 (4.77%) | 2.83 | 2.97 | 2.61K |
| 2024-04-19 | 2.82 | 2.83 | ↑$0.01 (0.51%) | 2.77 | 2.87 | 9.32K |
| 2024-04-18 | 2.91 | 2.76 | ↓$0.15 (-5.16%) | 2.74 | 2.96 | 12.66K |
| 2024-04-17 | 3.04 | 2.94 | ↓$0.10 (-3.29%) | 2.90 | 3.04 | 4.30K |
| 2024-04-16 | 2.95 | 2.92 | ↓$0.03 (-1.11%) | 2.90 | 3.06 | 4.96K |
| 2024-04-15 | 3.09 | 2.99 | ↓$0.09 (-3.08%) | 2.98 | 3.09 | 5.01K |
| 2024-04-12 | 3.08 | 3.06 | ↓$0.02 (-0.63%) | 3.02 | 3.10 | 2.77K |
| 2024-04-11 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 3.02 | 3.13 | 4.23K |
| 2024-04-10 | 3.13 | 3.09 | ↓$0.04 (-1.21%) | 3.02 | 3.13 | 3.70K |
| 2024-04-09 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.03 | 3.12 | 4.26K |
| 2024-04-08 | 3.16 | 3.05 | ↓$0.11 (-3.48%) | 3.02 | 3.16 | 6.63K |
| 2024-04-05 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.00 | 3.05 | 5.29K |
| 2024-04-04 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 3.03 | 3.11 | 2.18K |
| 2024-04-03 | 3.06 | 3.11 | ↑$0.05 (1.63%) | 3.03 | 3.11 | 10.19K |
| 2024-04-02 | 3.16 | 3.11 | ↓$0.05 (-1.55%) | 3.06 | 3.17 | 10.72K |
| 2024-04-01 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.11 | 3.19 | 18.26K |
| 2024-03-28 | 3.09 | 3.11 | ↑$0.02 (0.81%) | 3.04 | 3.14 | 4.79K |
| 2024-03-27 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 3.06 | 3.14 | 7.37K |
| 2024-03-26 | 3.23 | 3.18 | ↓$0.05 (-1.55%) | 3.10 | 3.30 | 20.57K |
| 2024-03-25 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.20 | 3.29 | 16.66K |
| 2024-03-22 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.21 | 3.24 | 14.06K |
| 2024-03-21 | 3.26 | 3.24 | ↓$0.02 (-0.62%) | 3.22 | 3.26 | 2.59K |
| 2024-03-20 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.17 | 3.26 | 3.32K |
| 2024-03-19 | 3.27 | 3.26 | ↓$0.01 (-0.31%) | 3.15 | 3.29 | 2.90K |
Create an account or log in to view more rows.
$GHG 5 minute looks sexy
$GHG must buyyy
$GHG going green
$GHG Be patient !!
$GHG Come on.. Let it fall.. buy later bulls
$GHG HOLDING LONG AND STRONG!!!
$GHG hang tight
ignore fud and buy dips if you can
everyone be okay????
$GHG Momentum is building...
$GHG is it time?
$GHG holding unfortunately lol