GreenTree Hospitality Group Ltd. (GHG)
NYSE: GHG · Real-Time Price · USD
1.130
0.00 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01% | 5,984 |
| Jun 25, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.54% | 1,663 |
| Jun 24, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -1.21% | 4,636 |
| Jun 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 10,487 |
| Jun 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 6,386 |
| Jun 18, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 18,524 |
| Jun 17, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 17,554 |
| Jun 16, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.88% | 15,018 |
| Jun 15, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 6,388 |
| Jun 12, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 13,865 |
| Jun 11, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 7,951 |
| Jun 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,486 |
| Jun 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,807 |
| Jun 8, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 4,862 |
| Jun 5, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 1,930 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 6,933 |
| Jun 3, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.80% | 17,283 |
| Jun 2, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 9,264 |
| Jun 1, 2026 | 1.28 | 1.33 | 1.23 | 1.26 | 1.26 | -1.56% | 9,353 |
| May 29, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | - | 20,848 |
| May 28, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 8.47% | 70,898 |
| May 27, 2026 | 1.13 | 1.21 | 1.11 | 1.18 | 1.18 | 5.36% | 106,233 |
| May 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 21,110 |
| May 22, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 44,616 |
| May 21, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 18,896 |
| May 20, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 15,788 |
| May 19, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 36,644 |
| May 18, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 8,183 |
| May 15, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 23,002 |
| May 14, 2026 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 13,223 |
| May 13, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 34,971 |
| May 12, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 16,334 |
| May 11, 2026 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -1.64% | 76,321 |
| May 8, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 66,134 |
| May 7, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 8,838 |
| May 6, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 17,504 |
| May 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 9,089 |
| May 4, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 20,192 |
| May 1, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 46,401 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 26,167 |
| Apr 29, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 18,578 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 26,137 |
| 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% | 9,032 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 19,435 |
| Apr 22, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 9,281 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.81% | 14,862 |
| 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% | 20,949 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 33,671 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 9,972 |
| 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% | 26,016 |
| Apr 9, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 30,324 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 59,272 |
| Apr 7, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 15,689 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 4,420 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 13,199 |
| 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% | 60,165 |
| Mar 24, 2026 | 1.25 | 1.35 | 1.20 | 1.27 | 1.27 | 4.10% | 48,157 |
| 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% | 20,427 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 28,683 |
| 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% | 15,086 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.83% | 7,115 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.82% | 3,253 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 13,790 |
| Mar 9, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 8,942 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 19,977 |
| Mar 5, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 13,056 |
| Mar 4, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 10,825 |
| 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% | 18,280 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 15,246 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 15,488 |
| 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% | 23,331 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 6,623 |
| Feb 20, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 10,890 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | 10,189 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 30,328 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 30,713 |
| Feb 13, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 46,218 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 39,531 |
| 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% | 54,324 |
| 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% | 27,052 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -2.32% | 70,142 |