GreenTree Hospitality Group Ltd. (GHG) Charts

$2.31

$0.13 (-5.33%)
Last update: 01:00 PM EST
Day's range
$2.17
Day's range
$2.34

5 DAY PERFORMANCE

+3.32%

1 MONTH PERFORMANCE

+9.00%

3 MONTH PERFORMANCE

-8.79%

6 MONTH PERFORMANCE

-12.80%

YEAR-TO-DATE PERFORMANCE

-14.84%

1 YEAR PERFORMANCE

-13.15%

GreenTree Hospitality Group Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $2.33 $2.18 (-6.09%) $2.34 $2.17 9.40 K $230.47 M
07/02/2025 $2.18 $2.44 (11.93%) $2.46 $2.10 41.60 K $247.73 M
07/01/2025 $2.06 $2.11 (2.43%) $2.13 $2.04 12.90 K $214.22 M
06/30/2025 $2.04 $2.04 (0%) $2.09 $2.04 807 $207.12 M
06/27/2025 $2.11 $2.11 (0%) $2.11 $2.03 5.71 K $214.22 M
06/26/2025 $2.00 $2.07 (3.5%) $2.12 $1.97 9.81 K $210.16 M
06/25/2025 $2.06 $2.05 (-0.49%) $2.13 $1.98 14.20 K $208.13 M
06/24/2025 $2.07 $2.04 (-1.45%) $2.07 $1.98 9.43 K $207.12 M
06/23/2025 $2.07 $1.99 (-3.86%) $2.08 $1.96 13.04 K $202.04 M
06/20/2025 $2.05 $2.08 (1.46%) $2.08 $2.00 2.64 K $211.18 M
06/18/2025 $2.04 $2.04 (0%) $2.09 $2.04 3.75 K $207.12 M
06/17/2025 $2.10 $2.02 (-3.81%) $2.10 $2.02 3.50 K $205.09 M
06/16/2025 $2.03 $2.01 (-0.99%) $2.15 $2.01 12.60 K $204.07 M
06/13/2025 $2.05 $2.05 (0%) $2.08 $1.93 24.12 K $208.13 M
06/12/2025 $2.10 $2.04 (-2.86%) $2.17 $2.04 32.70 K $207.12 M
06/11/2025 $2.18 $2.07 (-5.05%) $2.18 $2.03 31.33 K $210.16 M
06/10/2025 $2.12 $2.15 (1.42%) $2.17 $2.12 5.45 K $218.29 M
06/09/2025 $2.18 $2.14 (-1.83%) $2.18 $2.01 9.30 K $217.27 M
06/06/2025 $2.10 $2.11 (0.48%) $2.13 $2.07 3.30 K $214.22 M
06/05/2025 $2.05 $2.05 (0%) $2.12 $2.05 4.80 K $208.13 M
06/04/2025 $2.02 $2.09 (3.47%) $2.10 $2.00 29.12 K $212.19 M
06/03/2025 $1.97 $2.00 (1.52%) $2.00 $1.97 16.00 K $203.06 M
06/02/2025 $1.97 $1.98 (0.51%) $2.04 $1.96 10.70 K $201.03 M
05/30/2025 $1.99 $1.98 (-0.5%) $2.00 $1.98 15.82 K $201.03 M
05/29/2025 $1.99 $1.98 (-0.5%) $2.00 $1.98 15.14 K $201.03 M
05/28/2025 $2.01 $2.00 (-0.5%) $2.01 $1.98 7.04 K $203.06 M
05/27/2025 $1.98 $1.98 (0%) $2.00 $1.98 34.81 K $201.03 M
05/23/2025 $2.00 $1.99 (-0.5%) $2.00 $1.98 3.40 K $202.04 M
05/22/2025 $1.98 $2.01 (1.52%) $2.02 $1.98 28.40 K $204.07 M
05/21/2025 $2.00 $1.95 (-2.5%) $2.03 $1.95 45.23 K $197.98 M
05/20/2025 $2.00 $2.03 (1.5%) $2.03 $1.99 31.90 K $206.10 M
05/19/2025 $2.00 $1.99 (-0.5%) $2.06 $1.98 33.50 K $202.04 M
05/16/2025 $2.06 $2.03 (-1.46%) $2.09 $2.03 2.82 K $206.10 M
05/15/2025 $2.07 $2.08 (0.48%) $2.10 $2.06 11.93 K $211.18 M
05/14/2025 $2.17 $2.14 (-1.38%) $2.17 $2.11 10.25 K $217.27 M
05/13/2025 $2.13 $2.15 (0.94%) $2.17 $2.10 6.21 K $218.29 M
05/12/2025 $2.03 $2.08 (2.46%) $2.13 $2.03 5.10 K $211.18 M
05/09/2025 $2.01 $1.99 (-1%) $2.06 $1.98 45.69 K $202.04 M
05/08/2025 $1.98 $2.02 (2.02%) $2.17 $1.96 83.63 K $205.09 M
05/07/2025 $2.03 $1.95 (-3.94%) $2.08 $1.95 125.30 K $197.98 M
05/06/2025 $2.05 $2.06 (0.49%) $2.09 $2.01 39.83 K $209.15 M
05/05/2025 $2.10 $2.09 (-0.48%) $2.12 $2.04 22.52 K $212.19 M
05/02/2025 $2.21 $2.10 (-4.98%) $2.21 $2.10 30.40 K $213.21 M
05/01/2025 $2.06 $2.18 (5.83%) $2.63 $2.06 50.64 K $221.36 M
04/30/2025 $2.04 $2.04 (0%) $2.09 $2.04 23.33 K $207.15 M
04/29/2025 $2.08 $2.05 (-1.44%) $2.16 $2.03 40.60 K $208.16 M
04/28/2025 $2.11 $2.07 (-1.9%) $2.15 $2.03 85.74 K $210.19 M
04/25/2025 $2.11 $2.11 (0%) $2.17 $2.10 17.63 K $214.25 M
04/24/2025 $2.20 $2.11 (-4.09%) $2.22 $2.10 105.21 K $214.25 M
04/23/2025 $2.15 $2.14 (-0.47%) $2.37 $2.14 30.20 K $217.30 M
04/22/2025 $2.13 $2.19 (2.82%) $2.24 $2.08 21.90 K $222.38 M
04/21/2025 $2.08 $2.13 (2.4%) $2.13 $2.08 25.54 K $216.28 M
04/17/2025 $2.10 $2.06 (-1.9%) $2.18 $2.06 16.10 K $209.18 M
04/16/2025 $2.20 $2.20 (0%) $2.20 $2.17 3.52 K $223.39 M
04/15/2025 $2.19 $2.19 (0%) $2.30 $2.15 9.95 K $222.38 M
04/14/2025 $2.15 $2.17 (0.93%) $2.24 $2.11 16.85 K $220.35 M
04/11/2025 $2.09 $2.15 (2.87%) $2.15 $2.09 4.42 K $218.31 M
04/10/2025 $2.16 $2.12 (-1.85%) $2.17 $2.10 12.30 K $215.27 M
04/09/2025 $2.05 $2.12 (3.41%) $2.27 $2.05 33.62 K $215.27 M
04/08/2025 $2.32 $2.24 (-3.45%) $2.32 $2.24 2.72 K $227.45 M
04/07/2025 $2.25 $2.21 (-1.78%) $2.25 $2.18 11.00 K $224.41 M
04/04/2025 $2.35 $2.30 (-2.13%) $2.37 $2.27 27.60 K $233.55 M
04/03/2025 $2.45 $2.39 (-2.45%) $2.46 $2.37 25.13 K $242.68 M