Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.820
-0.010 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.881.801.821.82-0.55%17,687
Dec 4, 20251.801.891.801.831.830.55%16,448
Dec 3, 20251.881.881.801.821.82-2.15%12,667
Dec 2, 20251.851.871.801.861.861.09%4,603
Dec 1, 20251.851.911.831.841.84-2.13%11,535
Nov 28, 20251.871.901.841.881.881.08%8,026
Nov 26, 20251.861.901.811.861.861.64%12,921
Nov 25, 20251.801.851.791.831.832.23%2,444
Nov 24, 20251.801.811.771.791.79-0.56%2,798
Nov 21, 20251.811.811.761.801.80-1.10%14,314
Nov 20, 20251.851.851.801.821.82-6,767
Nov 19, 20251.901.911.821.821.82-4.71%24,466
Nov 18, 20251.971.971.911.911.910.53%14,249
Nov 17, 20251.931.991.901.901.90-1.04%18,416
Nov 14, 20251.931.971.901.921.92-2.04%10,117
Nov 13, 20251.961.961.901.961.961.55%5,555
Nov 12, 20251.971.981.921.931.93-1.03%9,884
Nov 11, 20251.941.971.941.951.951.04%11,118
Nov 10, 20251.931.971.931.931.93-1.53%4,167
Nov 7, 20252.042.041.931.961.96-2.49%12,710
Nov 6, 20251.922.011.922.012.01-5,405
Nov 5, 20251.962.021.902.012.010.50%8,254
Nov 4, 20252.042.042.002.002.00-1.96%382
Nov 3, 20252.022.042.002.042.040.99%10,745
Oct 31, 20251.932.021.892.022.023.59%18,229
Oct 30, 20251.952.051.941.951.90-3.47%19,130
Oct 29, 20252.042.071.962.021.97-1.94%9,809
Oct 28, 20252.082.081.992.062.01-0.96%11,354
Oct 27, 20252.062.102.042.082.031.96%16,182
Oct 24, 20252.022.051.992.041.99-0.49%9,798
Oct 23, 20252.032.061.972.052.000.99%24,443
Oct 22, 20252.002.031.932.031.983.05%8,791
Oct 21, 20251.952.011.931.971.920.51%7,280
Oct 20, 20251.951.971.941.961.911.55%6,163
Oct 17, 20251.952.011.931.931.88-3.98%8,792
Oct 16, 20252.022.031.952.011.96-5,833
Oct 15, 20252.072.071.922.011.96-0.99%30,764
Oct 14, 20251.892.071.882.031.982.27%25,041
Oct 13, 20252.002.081.941.991.934.47%39,430
Oct 10, 20252.082.081.891.901.85-5.00%94,575
Oct 9, 20252.052.092.002.001.95-4.31%79,372
Oct 8, 20252.252.262.002.092.04-6.28%167,698
Oct 7, 20252.232.312.182.232.170.45%49,428
Oct 6, 20252.252.272.182.222.161.37%6,254
Oct 3, 20252.192.262.182.192.131.39%39,267
Oct 2, 20252.212.212.152.162.10-2.04%5,822
Oct 1, 20252.172.212.132.212.150.23%45,713
Sep 30, 20252.302.302.172.202.14-1.35%20,354
Sep 29, 20252.132.252.122.232.171.83%29,990
Sep 26, 20252.182.242.152.192.131.39%27,498
Sep 25, 20252.182.192.142.162.10-0.46%30,176
Sep 24, 20252.102.182.102.172.113.14%35,979
Sep 23, 20252.122.142.082.102.050.19%39,813
Sep 22, 20252.072.152.022.102.05-1.91%15,969
Sep 19, 20252.172.202.072.142.08-0.88%20,466
Sep 18, 20252.042.182.042.162.101.41%27,793
Sep 17, 20252.232.231.862.132.07-1.39%73,202
Sep 16, 20252.112.222.112.162.10-0.92%20,947
Sep 15, 20252.132.222.082.182.12-2.81%11,999
Sep 12, 20252.102.362.092.242.187.32%70,966
Sep 11, 20252.202.201.982.092.04-1.88%47,950
Sep 10, 20252.052.571.852.132.074.93%693,095
Sep 9, 20252.102.102.032.031.98-0.49%5,996
Sep 8, 20252.082.102.012.041.991.49%24,359
Sep 5, 20252.182.201.812.011.96-7.80%103,233
Sep 4, 20252.222.222.102.182.122.35%12,968
Sep 3, 20252.152.192.122.132.07-0.47%19,541
Sep 2, 20252.132.172.052.142.081.90%14,581
Aug 29, 20252.112.132.082.102.05-0.90%17,268
Aug 28, 20252.122.132.082.122.06-1.44%15,911
Aug 27, 20252.142.272.072.152.093.86%55,149
Aug 26, 20252.132.222.052.072.02-1.43%30,930
Aug 25, 20252.142.182.082.102.05-1.87%20,178
Aug 22, 20252.132.202.132.142.080.47%62,664
Aug 21, 20252.142.142.102.132.07-15,538
Aug 20, 20252.122.172.112.132.07-1.84%9,090
Aug 19, 20252.162.192.112.172.110.46%31,718
Aug 18, 20252.152.202.152.162.100.93%6,751
Aug 15, 20252.162.302.142.142.08-3.60%8,896
Aug 14, 20252.192.262.162.222.161.60%4,272
Aug 13, 20252.212.242.152.192.131.63%8,301
Aug 12, 20252.222.242.122.152.09-0.92%15,947
Aug 11, 20252.182.212.112.172.112.84%20,770
Aug 8, 20252.162.182.112.112.05-2.50%29,002
Aug 7, 20252.152.192.112.162.11-1.64%46,308
Aug 6, 20252.272.272.172.202.14-0.90%31,508
Aug 5, 20252.202.272.172.222.16-0.45%10,434
Aug 4, 20252.202.232.162.232.171.83%15,110
Aug 1, 20252.232.252.192.192.13-4.37%9,477
Jul 31, 20252.322.392.232.292.232.69%16,532
Jul 30, 20252.392.392.222.232.17-6.69%15,520
Jul 29, 20252.342.402.262.392.336.70%2,854
Jul 28, 20252.352.352.102.242.18-4.27%13,541
Jul 25, 20252.332.422.222.342.281.74%13,258
Jul 24, 20252.512.532.142.302.24-8.37%79,435
Jul 23, 20252.692.692.462.512.44-3.09%86,678
Jul 22, 20252.522.782.422.592.526.15%100,231
Jul 21, 20252.442.552.432.442.38-1.21%21,966
Jul 18, 20252.502.522.412.472.41-1.20%11,082
Jul 17, 20252.472.502.402.502.434.17%25,062