Quantcast

GreenTree Hospitality Group Ltd. American depositary shares, each representing one Class A ordinary share Historical Stock Prices

GHG 
$11.91
*  
0.17
1.45%
Get GHG Alerts
*Delayed - data as of Oct. 15, 2018 13:12 ET  -  Find a broker to begin trading GHG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GHG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:12 11.66 11.97 11.48 11.91 14,908
10/12/2018 11.8 12.15 11.68 11.74 114,994
10/11/2018 11.69 11.99 11.37 11.65 91,988
10/10/2018 11.1 11.9 10.97 11.71 206,553
10/09/2018 11.43 11.47 10.8 11.1 203,309
10/08/2018 12 12 11.285 11.49 33,881
10/05/2018 12.43 12.61 12 12 55,964
10/04/2018 12.65 12.8 12.37 12.55 45,287
10/03/2018 12.75 12.87 12.65 12.7 69,568
10/02/2018 12.93 13.03 12.42 12.65 115,863
10/01/2018 12.73 13.18 12.64 13.03 101,301
09/28/2018 12.93 13.07 12.49 12.7 109,921
09/27/2018 12.9 13.06 12.78 12.95 49,286
09/26/2018 12.88 13.23 12.68 12.89 67,175
09/25/2018 13.18 13.275 12.62 13 75,284
09/24/2018 12.69 13.37 12.35 13.21 137,814
09/21/2018 13.36 13.66 12.84 13.01 142,035
09/20/2018 12.89 13.5 12.59 13.5 93,249
09/19/2018 12.03 13.245 11.73 12.86 386,104
09/18/2018 12.15 12.48 11.6 11.6 118,673
09/17/2018 11.08 12.745 11.06 12.3 262,412
09/14/2018 10.46 11.1599 10.46 11.09 648,420
09/13/2018 10.51 10.82 10.35 10.5 375,740
09/12/2018 10.47 10.7 10.39 10.5 255,767
09/11/2018 10.78 10.79 10.27 10.55 107,841
09/10/2018 11.5 11.5 10.69 10.74 244,133
09/07/2018 11.01 11.3999 11 11.3 63,997
09/06/2018 11.47 11.55 10.84 11.28 162,827
09/05/2018 11.42 11.42 11 11.13 159,715
09/04/2018 11.86 11.96 11.34 11.45 122,881
08/31/2018 12.19 12.38 11.65 12 120,921
08/30/2018 12.3 12.599 12.11 12.38 153,532
08/29/2018 12.3 12.38 12.07 12.28 210,426
08/28/2018 12.75 12.75 11.9 12.09 203,257
08/27/2018 13.25 13.33 12.68 12.78 113,047
08/24/2018 13.75 13.86 12.5 12.99 390,297
08/23/2018 14.22 14.695 13.5 13.74 308,399
08/22/2018 14.15 14.71 14 14.15 244,370
08/21/2018 14.281 14.41 14.03 14.12 68,193
08/20/2018 14.66 14.75 14 14.09 97,087
08/17/2018 14.58 14.66 14.03 14.57 18,064
08/16/2018 14.06 15.05 14.06 14.65 63,546
08/15/2018 15.75 15.7955 14 14.13 300,311
08/14/2018 15.82 16.09 15.53 15.97 45,086
08/13/2018 15.94 15.98 15.425 15.84 34,570
08/10/2018 16.24 16.24 15.28 15.7 117,941
08/09/2018 15.09 16.4 15.065 16.14 18,279
08/08/2018 15.28 16.19 14.81 15.16 65,505
08/07/2018 14.68 15.5 14.4 15.01 55,096
08/06/2018 14.78 14.985 14.18 14.64 149,422
08/03/2018 14.98 15.09 14.645 15 24,208
08/02/2018 16.35 16.35 14.3 15 264,215
08/01/2018 16.73 16.85 16.25 16.66 21,961
07/31/2018 16.74 16.85 16.1 16.8 27,659
07/30/2018 16.53 16.53 15.55 16.17 51,107
07/27/2018 16.86 16.98 16.13 16.59 48,914
07/26/2018 16.83 17 16.5394 16.8 24,586
07/25/2018 16.39 16.84 16.39 16.69 25,397
07/24/2018 17.35 17.382 16.28 16.39 60,148
07/23/2018 17.6 17.6 17.25 17.38 23,093
07/20/2018 17.26 17.91 17.26 17.49 31,005
07/19/2018 17.15 17.74 17.1292 17.22 54,593
07/18/2018 17.29 17.41 17.02 17.14 24,171
07/17/2018 17.82 17.91 17.26 17.36 53,420
07/16/2018 18.42 18.89 17.54 18 54,819
07/13/2018 17.9 18.13 17.78 18.06 23,995
07/12/2018 17.82 18.81 17.715 17.97 138,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio