GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.280
+0.060 (4.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Apr 28, 2026, 7:00 PM EDT
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 26,020 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 8,817 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 8,876 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 19,419 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 8,861 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.81% | 14,861 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.73% | 44,622 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 28,744 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 20,946 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 33,661 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 9,842 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 21,462 |
| Apr 10, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 26,011 |
| Apr 9, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 30,316 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 59,264 |
| Apr 7, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 15,679 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 4,406 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 13,198 |
| Apr 1, 2026 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 15,727 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 33,715 |
| Mar 30, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 58,400 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 30,010 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 18,478 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.14 | 1.22 | 1.22 | -3.94% | 60,142 |
| Mar 24, 2026 | 1.25 | 1.35 | 1.20 | 1.27 | 1.27 | 4.10% | 48,155 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.20 | 1.22 | 1.22 | - | 4,748 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 20,164 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 28,681 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 26,715 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.20 | 1.27 | 1.27 | 0.79% | 14,307 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.17 | 1.26 | 1.26 | -4.55% | 51,356 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 15,049 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.82% | 7,099 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.81% | 3,224 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 13,778 |
| Mar 9, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 8,941 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 19,963 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 13,027 |
| Mar 4, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 10,811 |
| Mar 3, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 7,027 |
| Mar 2, 2026 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | -1.45% | 18,275 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 13,245 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 13,573 |
| Feb 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 9,297 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 23,324 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 6,621 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 10,889 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | 10,135 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 30,152 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 29,413 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 46,214 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 39,149 |
| Feb 11, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 27,946 |
| Feb 10, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 29,962 |
| Feb 9, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -1.68% | 53,892 |
| Feb 6, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 2.41% | 31,697 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 47,855 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.02% | 26,952 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -2.32% | 70,142 |
| Feb 2, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 26,876 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 31,665 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 9,177 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.58% | 11,869 |
| Jan 27, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.61% | 54,487 |
| Jan 26, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.96% | 34,853 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.98% | 8,386 |
| Jan 22, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 2.19% | 20,940 |
| Jan 21, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 7,114 |
| Jan 20, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 44,208 |
| Jan 16, 2026 | 1.63 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 32,345 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 40,472 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 4,872 |
| Jan 13, 2026 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 26,687 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 36,525 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | -2.87% | 34,292 |
| Jan 8, 2026 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 4.82% | 16,259 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 18,309 |
| Jan 6, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 17,471 |
| Jan 5, 2026 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 10,389 |
| Jan 2, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 0.59% | 18,618 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 17,512 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 5,509 |
| Dec 29, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 8,750 |
| Dec 26, 2025 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -1.65% | 5,740 |
| Dec 24, 2025 | 1.86 | 1.99 | 1.79 | 1.82 | 1.82 | 1.68% | 36,064 |
| Dec 23, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | 3.47% | 15,766 |
| Dec 22, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 16,391 |
| Dec 19, 2025 | 1.74 | 1.80 | 1.72 | 1.72 | 1.72 | -2.27% | 37,650 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -0.56% | 31,661 |
| Dec 17, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 19,139 |
| Dec 16, 2025 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 9,553 |
| Dec 15, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 38,773 |
| Dec 12, 2025 | 1.74 | 1.78 | 1.70 | 1.72 | 1.72 | - | 63,360 |
| Dec 11, 2025 | 1.71 | 1.77 | 1.70 | 1.72 | 1.72 | - | 19,117 |
| Dec 10, 2025 | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | -2.82% | 51,481 |
| Dec 9, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 12,108 |
| Dec 8, 2025 | 1.79 | 1.87 | 1.74 | 1.80 | 1.80 | -1.10% | 20,658 |
| Dec 5, 2025 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 17,687 |
| Dec 4, 2025 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | 0.55% | 16,448 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 12,677 |