-
5 DAY PERFORMANCE
+30.77% -
1 MONTH PERFORMANCE
+27.17% -
3 MONTH PERFORMANCE
+32.92% -
6 MONTH PERFORMANCE
+3.86% -
YEAR-TO-DATE PERFORMANCE
-14.10% -
1 YEAR PERFORMANCE
-27.42%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.82 | $3.23 (14.54%) | $3.26 | $2.82 | 35,340 | $327.99 M |
| 09/26/2024 | $2.69 | $2.82 (4.83%) | $2.86 | $2.69 | 58,042 | $286.35 M |
| 09/25/2024 | $2.55 | $2.57 (0.78%) | $2.61 | $2.48 | 23,300 | $260.97 M |
| 09/24/2024 | $2.54 | $2.63 (3.54%) | $2.65 | $2.50 | 23,041 | $267.06 M |
| 09/23/2024 | $2.54 | $2.47 (-2.76%) | $2.57 | $2.47 | 15,247 | $250.81 M |
| 09/20/2024 | $2.59 | $2.52 (-2.7%) | $2.59 | $2.50 | 9,113 | $255.89 M |
| 09/19/2024 | $2.46 | $2.46 (0%) | $2.52 | $2.45 | 38,124 | $249.80 M |
| 09/18/2024 | $2.45 | $2.35 (-4.08%) | $2.52 | $2.35 | 32,200 | $238.63 M |
| 09/17/2024 | $2.45 | $2.44 (-0.41%) | $2.46 | $2.40 | 76,217 | $247.77 M |
| 09/16/2024 | $2.44 | $2.40 (-1.64%) | $2.55 | $2.40 | 11,623 | $243.70 M |
| 09/13/2024 | $2.45 | $2.42 (-1.22%) | $2.48 | $2.37 | 24,700 | $245.74 M |
| 09/12/2024 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.43 | 7,200 | $248.78 M |
| 09/11/2024 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.41 | 7,518 | $244.72 M |
| 09/10/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.41 | 13,713 | $247.77 M |
| 09/09/2024 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.44 | 2,045 | $247.77 M |
| 09/06/2024 | $2.63 | $2.50 (-4.94%) | $2.68 | $2.50 | 4,600 | $253.86 M |
| 09/05/2024 | $2.62 | $2.60 (-0.76%) | $2.68 | $2.60 | 6,200 | $264.01 M |
| 09/04/2024 | $2.54 | $2.69 (5.91%) | $2.70 | $2.50 | 14,718 | $273.15 M |
| 09/03/2024 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.56 | 1,700 | $259.95 M |
| 08/30/2024 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.66 | 4,945 | $270.11 M |
| 08/29/2024 | $2.50 | $2.76 (10.4%) | $2.76 | $2.50 | 7,100 | $280.27 M |
| 08/28/2024 | $2.53 | $2.54 (0.4%) | $2.61 | $2.51 | 3,400 | $257.93 M |
| 08/27/2024 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.54 | 4,136 | $268.08 M |
| 08/26/2024 | $2.66 | $2.70 (1.5%) | $2.76 | $2.66 | 9,200 | $274.17 M |
| 08/23/2024 | $2.49 | $2.56 (2.81%) | $2.60 | $2.49 | 2,666 | $259.96 M |
| 08/22/2024 | $2.63 | $2.45 (-6.84%) | $2.66 | $2.45 | 5,400 | $248.79 M |
| 08/21/2024 | $2.67 | $2.70 (1.12%) | $2.70 | $2.67 | 2,858 | $274.17 M |
| 08/20/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.61 | 6,100 | $279.25 M |
| 08/19/2024 | $2.71 | $2.79 (2.95%) | $3.12 | $2.69 | 38,836 | $283.31 M |
| 08/16/2024 | $2.73 | $2.52 (-7.69%) | $2.77 | $2.45 | 5,001 | $255.90 M |
| 08/15/2024 | $2.55 | $2.71 (6.27%) | $2.71 | $2.40 | 28,500 | $275.19 M |
| 08/14/2024 | $2.54 | $2.54 (0%) | $2.68 | $2.54 | 13,100 | $257.93 M |
| 08/13/2024 | $2.45 | $2.55 (4.08%) | $2.55 | $2.45 | 800 | $258.94 M |
| 08/12/2024 | $2.54 | $2.47 (-2.76%) | $2.54 | $2.47 | 3,800 | $250.82 M |
| 08/09/2024 | $2.41 | $2.43 (0.83%) | $2.47 | $2.41 | 5,644 | $246.76 M |
| 08/08/2024 | $2.49 | $2.47 (-0.8%) | $2.53 | $2.47 | 1,500 | $250.82 M |
| 08/07/2024 | $2.40 | $2.47 (2.92%) | $2.47 | $2.40 | 1,603 | $250.82 M |
| 08/06/2024 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.42 | 6,500 | $252.85 M |
| 08/05/2024 | $2.31 | $2.42 (4.76%) | $2.47 | $2.31 | 3,300 | $245.74 M |
| 08/02/2024 | $2.49 | $2.48 (-0.4%) | $2.49 | $2.34 | 6,100 | $251.83 M |
| 08/01/2024 | $2.46 | $2.45 (-0.41%) | $2.47 | $2.45 | 629 | $248.79 M |
| 07/31/2024 | $2.47 | $2.49 (0.81%) | $2.49 | $2.47 | 2,500 | $252.85 M |
| 07/30/2024 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.44 | 1,400 | $249.80 M |
| 07/29/2024 | $2.52 | $2.53 (0.4%) | $2.55 | $2.46 | 8,729 | $256.91 M |
| 07/26/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.43 | 4,446 | $255.90 M |
| 07/25/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.43 | 3,221 | $253.86 M |
| 07/24/2024 | $2.37 | $2.41 (1.69%) | $2.47 | $2.36 | 11,500 | $244.73 M |
| 07/23/2024 | $2.57 | $2.40 (-6.61%) | $2.57 | $2.36 | 29,300 | $243.71 M |
| 07/22/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.50 | 3,277 | $264.02 M |
| 07/19/2024 | $2.52 | $2.58 (2.38%) | $2.59 | $2.48 | 1,978 | $261.99 M |
| 07/18/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.45 | 1,232 | $255.90 M |
| 07/17/2024 | $2.48 | $2.50 (0.81%) | $2.52 | $2.43 | 2,461 | $253.86 M |
| 07/16/2024 | $2.43 | $2.45 (0.82%) | $2.50 | $2.42 | 5,024 | $248.79 M |
| 07/15/2024 | $2.39 | $2.44 (2.09%) | $2.47 | $2.39 | 3,362 | $247.77 M |
| 07/12/2024 | $2.44 | $2.48 (1.64%) | $2.50 | $2.44 | 2,182 | $251.83 M |
| 07/11/2024 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.46 | 2,429 | $254.88 M |
| 07/10/2024 | $2.46 | $2.44 (-0.81%) | $2.48 | $2.43 | 5,231 | $247.77 M |
| 07/09/2024 | $2.41 | $2.44 (1.24%) | $2.50 | $2.39 | 11,782 | $247.77 M |
| 07/08/2024 | $2.50 | $2.51 (0.4%) | $2.51 | $2.36 | 10,133 | $254.88 M |
| 07/05/2024 | $2.42 | $2.48 (2.48%) | $2.51 | $2.42 | 1,787 | $251.83 M |
| 07/03/2024 | $2.47 | $2.51 (1.62%) | $2.57 | $2.46 | 6,481 | $254.88 M |
| 07/02/2024 | $2.49 | $2.47 (-0.8%) | $2.50 | $2.45 | 5,198 | $250.82 M |
| 07/01/2024 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.40 | 13,469 | $248.79 M |
| 06/28/2024 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.43 | 12,432 | $246.76 M |