5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-18.58%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
-5.86%
1 YEAR PERFORMANCE
-24.45%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.46 | $2.47 (0.41%) | $2.50 | $2.41 | 3,269 | $250.81 M |
| 01/16/2025 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.40 | 3,200 | $243.70 M |
| 01/15/2025 | $2.42 | $2.44 (0.83%) | $2.48 | $2.37 | 2,326 | $247.77 M |
| 01/14/2025 | $2.37 | $2.43 (2.53%) | $2.45 | $2.37 | 3,748 | $246.75 M |
| 01/13/2025 | $2.35 | $2.36 (0.43%) | $2.36 | $2.35 | 2,200 | $239.64 M |
| 01/10/2025 | $2.38 | $2.40 (0.84%) | $2.42 | $2.37 | 3,400 | $243.70 M |
| 01/08/2025 | $2.40 | $2.38 (-0.83%) | $2.46 | $2.37 | 13,800 | $241.67 M |
| 01/07/2025 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.41 | 11,129 | $244.72 M |
| 01/06/2025 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.42 | 6,100 | $246.75 M |
| 01/03/2025 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.50 | 1,700 | $253.86 M |
| 01/02/2025 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.50 | 2,200 | $256.91 M |
| 12/31/2024 | $2.57 | $2.56 (-0.39%) | $2.59 | $2.46 | 7,200 | $259.95 M |
| 12/30/2024 | $2.47 | $2.50 (1.21%) | $2.55 | $2.40 | 26,328 | $253.86 M |
| 12/27/2024 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.49 | 11,103 | $255.89 M |
| 12/26/2024 | $2.50 | $2.51 (0.4%) | $2.56 | $2.50 | 3,000 | $254.87 M |
| 12/24/2024 | $2.40 | $2.50 (4.17%) | $2.51 | $2.40 | 2,106 | $253.86 M |
| 12/23/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.41 | 8,700 | $253.86 M |
| 12/20/2024 | $2.39 | $2.43 (1.67%) | $2.47 | $2.39 | 14,243 | $246.75 M |
| 12/19/2024 | $2.43 | $2.46 (1.23%) | $2.49 | $2.42 | 14,104 | $249.80 M |
| 12/18/2024 | $2.58 | $2.50 (-3.1%) | $2.62 | $2.43 | 23,900 | $253.86 M |
| 12/17/2024 | $2.60 | $2.63 (1.15%) | $2.63 | $2.57 | 21,700 | $267.06 M |
| 12/16/2024 | $2.55 | $2.61 (2.35%) | $2.63 | $2.52 | 31,600 | $265.03 M |
| 12/13/2024 | $2.55 | $2.56 (0.39%) | $2.60 | $2.52 | 12,531 | $259.95 M |
| 12/12/2024 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.50 | 16,439 | $253.86 M |
| 12/11/2024 | $2.71 | $2.59 (-4.43%) | $2.71 | $2.59 | 18,104 | $263.00 M |
| 12/10/2024 | $2.65 | $2.67 (0.75%) | $2.70 | $2.63 | 15,131 | $271.12 M |
| 12/09/2024 | $2.74 | $2.70 (-1.46%) | $2.80 | $2.70 | 43,249 | $274.17 M |
| 12/06/2024 | $2.64 | $2.61 (-1.14%) | $2.70 | $2.61 | 2,913 | $265.03 M |
| 12/05/2024 | $2.75 | $2.64 (-4%) | $2.75 | $2.60 | 13,000 | $268.08 M |
| 12/04/2024 | $2.69 | $2.71 (0.74%) | $2.74 | $2.67 | 8,700 | $275.18 M |
| 12/03/2024 | $2.70 | $2.72 (0.74%) | $2.72 | $2.70 | 710 | $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 |