GreenTree Hospitality Group Ltd (GHG) Historical Stock Data

1.72 ↓0.05 (-2.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GHG is down -0.20% a day on average. There have been 14 days where GreenTree Hospitality Group Ltd closed green and 16 days where GHG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	1.66	1.72	↑$0.06 (3.61%)	1.66	1.77	51.48K
2025-12-09	1.80	1.77	↓$0.03 (-1.67%)	1.76	1.83	11.97K
2025-12-08	1.79	1.80	↑$0.01 (0.56%)	1.76	1.87	19.45K
2025-12-05	1.85	1.82	↓$0.03 (-1.62%)	1.80	1.88	17.69K
2025-12-04	1.80	1.83	↑$0.03 (1.67%)	1.80	1.89	16.45K
2025-12-03	1.88	1.82	↓$0.06 (-3.19%)	1.80	1.88	12.67K
2025-12-02	1.85	1.86	↑$0.01 (0.54%)	1.80	1.87	4.45K
2025-12-01	1.85	1.84	↓$0.01 (-0.54%)	1.84	1.91	11.24K
2025-11-28	1.87	1.88	↑$0.01 (0.53%)	1.85	1.90	8.05K
2025-11-26	1.86	1.86	↑$0.00 (0.00%)	1.81	1.90	3.21K
2025-11-25	1.80	1.83	↑$0.03 (1.67%)	1.79	1.85	2.44K
2025-11-24	1.80	1.79	↓$0.01 (-0.56%)	1.77	1.81	2.53K
2025-11-21	1.81	1.80	↓$0.01 (-0.66%)	1.76	1.81	14.19K
2025-11-20	1.85	1.82	↓$0.03 (-1.62%)	1.80	1.85	6.77K
2025-11-19	1.90	1.82	↓$0.08 (-4.20%)	1.82	1.91	22.13K
2025-11-18	1.97	1.91	↓$0.06 (-3.05%)	1.91	1.97	13.20K
2025-11-17	1.93	1.90	↓$0.03 (-1.55%)	1.90	1.99	17.63K
2025-11-14	1.93	1.92	↓$0.01 (-0.52%)	1.90	1.96	10.10K
2025-11-13	1.96	1.96	↑$0.00 (0.00%)	1.90	1.96	5.28K
2025-11-12	1.97	1.93	↓$0.04 (-2.17%)	1.93	1.98	9.87K
2025-11-11	1.94	1.95	↑$0.01 (0.52%)	1.94	1.97	9.98K
2025-11-10	1.93	1.93	↓$0.00 (-0.02%)	1.93	1.97	3.90K
2025-11-07	2.04	1.96	↓$0.08 (-3.92%)	1.93	2.04	12.62K
2025-11-06	1.92	2.01	↑$0.09 (4.69%)	1.92	2.01	5.34K
2025-11-05	1.96	2.01	↑$0.05 (2.55%)	1.90	2.01	7.70K
2025-11-04	2.04	2.00	↓$0.04 (-1.96%)	2.00	2.04	382
2025-11-03	2.02	2.04	↑$0.02 (1.12%)	2.00	2.04	10.14K
2025-10-31	1.93	2.02	↑$0.09 (4.66%)	1.89	2.02	17.33K
2025-10-30	1.95	1.95	↑$0.00 (0.00%)	1.94	2.04	19.13K
2025-10-29	2.04	2.02	↓$0.02 (-0.98%)	1.96	2.07	9.79K