GreenTree Hospitality Group Ltd (GHG) Historical Stock Data
2.97 ↑0.02 (0.85%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GHG is down -0.69% a day on average. There have been 10 days where GreenTree Hospitality Group Ltd closed green and 20 days where GHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 3.14 | 3.19 | ↑$0.05 (1.60%) | 3.11 | 3.19 | 23.61K |
| 2024-03-15 | 3.17 | 3.15 | ↓$0.02 (-0.54%) | 3.12 | 3.17 | 1.64K |
| 2024-03-14 | 3.23 | 3.10 | ↓$0.13 (-4.02%) | 3.10 | 3.23 | 3.93K |
| 2024-03-13 | 3.28 | 3.20 | ↓$0.08 (-2.44%) | 3.20 | 3.32 | 8.02K |
| 2024-03-12 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.20 | 3.26 | 7.45K |
| 2024-03-11 | 3.26 | 3.26 | ↓$0.00 (-0.15%) | 3.21 | 3.40 | 8.11K |
| 2024-03-08 | 3.11 | 3.20 | ↑$0.09 (2.89%) | 3.04 | 3.20 | 2.81K |
| 2024-03-07 | 3.12 | 3.07 | ↓$0.05 (-1.57%) | 3.01 | 3.22 | 4.71K |
| 2024-03-05 | 3.23 | 3.10 | ↓$0.13 (-4.02%) | 3.10 | 3.23 | 884 |
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