-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
-4.56% -
3 MONTH PERFORMANCE
+1.12% -
6 MONTH PERFORMANCE
+6.67% -
YEAR-TO-DATE PERFORMANCE
-27.66% -
1 YEAR PERFORMANCE
-25.27%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.70 | $2.72 (0.74%) | $2.72 | $2.70 | 544 | $276.20 M |
| 12/02/2024 | $2.68 | $2.76 (2.99%) | $2.76 | $2.67 | 2,313 | $280.26 M |
| 11/29/2024 | $2.72 | $2.67 (-1.84%) | $2.72 | $2.66 | 2,900 | $271.12 M |
| 11/27/2024 | $2.71 | $2.72 (0.37%) | $2.84 | $2.70 | 5,412 | $276.20 M |
| 11/26/2024 | $2.68 | $2.77 (3.36%) | $2.77 | $2.68 | 3,200 | $281.28 M |
| 11/25/2024 | $2.62 | $2.65 (1.15%) | $2.71 | $2.60 | 8,010 | $269.09 M |
| 11/22/2024 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.65 | 9,000 | $269.09 M |
| 11/21/2024 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.62 | 9,725 | $271.12 M |
| 11/20/2024 | $2.82 | $2.71 (-3.9%) | $2.85 | $2.67 | 8,122 | $275.18 M |
| 11/19/2024 | $2.80 | $2.71 (-3.21%) | $2.80 | $2.71 | 3,500 | $275.18 M |
| 11/18/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 848 | $270.11 M |
| 11/15/2024 | $2.69 | $2.72 (1.12%) | $2.72 | $2.67 | 3,300 | $276.20 M |
| 11/14/2024 | $2.65 | $2.67 (0.75%) | $2.67 | $2.65 | 6,500 | $271.12 M |
| 11/13/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.65 | 3,003 | $274.17 M |
| 11/12/2024 | $2.74 | $2.66 (-2.92%) | $2.74 | $2.66 | 2,100 | $270.11 M |
| 11/11/2024 | $2.83 | $2.80 (-1.06%) | $2.90 | $2.73 | 11,200 | $284.32 M |
| 11/08/2024 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.90 | 1,500 | $294.48 M |
| 11/07/2024 | $2.89 | $2.95 (2.08%) | $3.00 | $2.89 | 800 | $299.55 M |
| 11/06/2024 | $2.77 | $2.86 (3.25%) | $2.89 | $2.77 | 9,325 | $290.41 M |
| 11/05/2024 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.86 | 5,500 | $297.52 M |
| 11/04/2024 | $2.83 | $2.85 (0.71%) | $2.85 | $2.79 | 5,300 | $289.40 M |
| 11/01/2024 | $2.84 | $2.93 (3.17%) | $2.93 | $2.84 | 747 | $297.52 M |
| 10/31/2024 | $2.84 | $2.94 (3.52%) | $2.94 | $2.84 | 3,800 | $298.54 M |
| 10/30/2024 | $2.95 | $2.98 (1.02%) | $3.00 | $2.95 | 1,100 | $302.60 M |
| 10/29/2024 | $2.99 | $3.00 (0.33%) | $3.00 | $2.92 | 1,341 | $304.63 M |
| 10/28/2024 | $2.77 | $2.96 (6.86%) | $3.00 | $2.77 | 13,700 | $300.57 M |
| 10/25/2024 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.76 | 17,912 | $281.28 M |
| 10/24/2024 | $2.98 | $2.91 (-2.35%) | $2.98 | $2.84 | 5,800 | $295.49 M |
| 10/23/2024 | $2.97 | $2.95 (-0.67%) | $3.01 | $2.95 | 2,134 | $299.55 M |
| 10/22/2024 | $2.93 | $2.95 (0.68%) | $2.95 | $2.84 | 3,700 | $299.55 M |
| 10/21/2024 | $2.87 | $2.88 (0.35%) | $2.88 | $2.87 | 700 | $292.45 M |
| 10/18/2024 | $2.94 | $2.96 (0.68%) | $3.02 | $2.93 | 14,500 | $300.57 M |
| 10/17/2024 | $2.86 | $2.86 (0%) | $2.91 | $2.82 | 5,041 | $290.41 M |
| 10/16/2024 | $2.94 | $2.97 (1.02%) | $2.97 | $2.89 | 6,902 | $301.58 M |
| 10/15/2024 | $3.05 | $2.94 (-3.61%) | $3.11 | $2.94 | 4,000 | $298.54 M |
| 10/14/2024 | $3.14 | $3.11 (-0.96%) | $3.23 | $3.02 | 14,100 | $315.80 M |
| 10/11/2024 | $3.28 | $3.16 (-3.66%) | $3.28 | $3.13 | 2,316 | $320.88 M |
| 10/10/2024 | $3.13 | $3.13 (0%) | $3.30 | $3.13 | 8,300 | $317.83 M |
| 10/09/2024 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.06 | 2,120 | $318.85 M |
| 10/08/2024 | $3.19 | $3.07 (-3.76%) | $3.19 | $3.06 | 8,535 | $311.74 M |
| 10/07/2024 | $3.17 | $3.26 (2.84%) | $3.35 | $3.17 | 23,683 | $331.03 M |
| 10/04/2024 | $3.22 | $3.15 (-2.17%) | $3.23 | $3.10 | 11,100 | $319.86 M |
| 10/03/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.01 | 10,500 | $319.86 M |
| 10/02/2024 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.10 | 32,308 | $331.03 M |
| 10/01/2024 | $3.04 | $3.22 (5.92%) | $3.22 | $3.04 | 10,230 | $326.97 M |
| 09/30/2024 | $3.38 | $3.09 (-8.58%) | $3.40 | $3.01 | 34,624 | $313.77 M |
| 09/27/2024 | $2.82 | $3.23 (14.54%) | $3.26 | $2.82 | 36,400 | $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 |