Skip to main content
GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.330
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.330
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

GHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.311.361.311.34-0.75%7,910
Mar 6, 20261.341.351.321.331.33-0.75%19,963
Mar 5, 20261.371.371.331.341.34-2.19%13,027
Mar 4, 20261.361.381.351.371.37-10,811
Mar 3, 20261.361.381.331.371.370.74%7,027
Mar 2, 20261.371.391.321.361.36-1.45%18,275
Feb 27, 20261.381.381.331.381.382.22%13,245
Feb 26, 20261.371.371.351.351.35-1.46%13,573
Feb 25, 20261.371.381.361.371.37-9,297
Feb 24, 20261.381.391.371.371.370.74%23,324
Feb 23, 20261.391.391.361.361.36-3.55%6,621
Feb 20, 20261.371.431.371.411.411.44%10,889
Feb 19, 20261.421.431.391.391.39-3.47%10,135
Feb 18, 20261.431.451.411.441.44-30,152
Feb 17, 20261.431.451.421.441.442.86%29,413
Feb 13, 20261.421.451.391.401.40-0.71%46,214
Feb 12, 20261.451.451.411.411.41-2.08%39,149
Feb 11, 20261.481.511.441.441.44-3.36%27,946
Feb 10, 20261.481.511.471.491.492.05%29,962
Feb 9, 20261.461.501.461.461.46-1.68%53,892
Feb 6, 20261.441.511.431.491.492.41%31,697
Feb 5, 20261.461.461.431.451.45-0.68%47,855
Feb 4, 20261.481.481.451.461.46-1.02%26,952
Feb 3, 20261.501.511.471.481.48-2.32%70,142
Feb 2, 20261.511.531.501.511.51-1.31%26,876
Jan 30, 20261.541.561.521.531.53-1.29%31,665
Jan 29, 20261.561.561.551.551.55-0.32%9,177
Jan 28, 20261.561.561.551.561.56-1.58%11,869
Jan 27, 20261.561.591.531.581.581.61%54,487
Jan 26, 20261.581.591.561.561.56-0.96%34,853
Jan 23, 20261.621.621.571.571.57-3.98%8,386
Jan 22, 20261.611.651.571.641.642.19%20,940
Jan 21, 20261.561.601.561.601.601.91%7,114
Jan 20, 20261.601.631.561.571.57-4.27%44,208
Jan 16, 20261.631.681.601.641.641.23%32,345
Jan 15, 20261.661.661.611.621.62-2.41%40,472
Jan 14, 20261.681.691.641.661.66-0.60%4,872
Jan 13, 20261.641.701.641.671.671.21%26,687
Jan 12, 20261.701.711.631.651.65-2.37%36,525
Jan 9, 20261.721.721.631.691.69-2.87%34,292
Jan 8, 20261.671.741.651.741.744.82%16,259
Jan 7, 20261.671.671.601.661.66-0.60%18,309
Jan 6, 20261.701.731.651.671.67-2.34%17,471
Jan 5, 20261.681.751.681.711.710.59%10,389
Jan 2, 20261.751.751.681.701.700.59%18,618
Dec 31, 20251.741.741.691.691.69-4.52%17,512
Dec 30, 20251.781.791.761.771.77-0.56%5,509
Dec 29, 20251.791.791.761.781.78-0.56%8,750
Dec 26, 20251.781.871.781.791.79-1.65%5,740
Dec 24, 20251.861.991.791.821.821.68%36,064
Dec 23, 20251.711.811.711.791.793.47%15,766
Dec 22, 20251.731.771.711.731.730.58%16,391
Dec 19, 20251.741.801.721.721.72-2.27%37,650
Dec 18, 20251.871.871.751.761.76-0.56%31,661
Dec 17, 20251.751.801.751.771.770.57%19,139
Dec 16, 20251.771.791.731.761.76-2.22%9,553
Dec 15, 20251.741.801.711.801.804.65%38,773
Dec 12, 20251.741.781.701.721.72-63,360
Dec 11, 20251.711.771.701.721.72-19,117
Dec 10, 20251.661.771.661.721.72-2.82%51,481
Dec 9, 20251.801.831.761.771.77-1.67%12,108
Dec 8, 20251.791.871.741.801.80-1.10%20,658
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%12,677
Dec 2, 20251.851.871.801.861.861.09%4,603
Dec 1, 20251.851.911.831.841.84-2.13%11,551
Nov 28, 20251.871.901.841.881.881.08%8,046
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%14,444
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