GreenTree Hospitality Group Ltd. (GHG) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.83

$0.01 (0.55%)

Last update: 04:00 PM EST

Day's range

$1.8

$1.89

5 DAY PERFORMANCE

-2.66%

1 MONTH PERFORMANCE

-8.96%

3 MONTH PERFORMANCE

-8.96%

6 MONTH PERFORMANCE

-10.73%

YEAR-TO-DATE PERFORMANCE

-28.52%

1 YEAR PERFORMANCE

-30.68%

GreenTree Hospitality Group Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.80	$1.83 (1.67%)	$1.89	$1.80	16.45 K	$185.56 M
12/03/2025	$1.88	$1.82 (-3.19%)	$1.88	$1.80	12.70 K	$184.55 M
12/02/2025	$1.85	$1.86 (0.54%)	$1.87	$1.80	4.60 K	$188.60 M
12/01/2025	$1.85	$1.84 (-0.54%)	$1.91	$1.83	11.55 K	$186.58 M
11/28/2025	$1.87	$1.88 (0.53%)	$1.90	$1.84	8.05 K	$190.63 M
11/26/2025	$1.86	$1.86 (0%)	$1.90	$1.81	12.92 K	$188.60 M
11/25/2025	$1.80	$1.83 (1.67%)	$1.85	$1.79	2.44 K	$185.56 M
11/24/2025	$1.80	$1.79 (-0.56%)	$1.81	$1.77	2.80 K	$181.51 M
11/21/2025	$1.81	$1.80 (-0.55%)	$1.81	$1.76	14.44 K	$182.52 M
11/20/2025	$1.85	$1.82 (-1.62%)	$1.85	$1.80	6.80 K	$184.55 M
11/19/2025	$1.90	$1.82 (-4.21%)	$1.91	$1.82	24.50 K	$184.55 M
11/18/2025	$1.97	$1.91 (-3.05%)	$1.97	$1.91	14.25 K	$193.67 M
11/17/2025	$1.93	$1.90 (-1.55%)	$1.99	$1.90	18.42 K	$192.66 M
11/14/2025	$1.93	$1.92 (-0.52%)	$1.97	$1.90	10.12 K	$194.69 M
11/13/2025	$1.96	$1.96 (0%)	$1.96	$1.90	5.60 K	$198.74 M
11/12/2025	$1.97	$1.93 (-2.03%)	$1.98	$1.92	9.90 K	$195.70 M
11/11/2025	$1.94	$1.95 (0.52%)	$1.97	$1.94	11.12 K	$197.73 M
11/10/2025	$1.93	$1.93 (0%)	$1.97	$1.93	4.20 K	$195.70 M
11/07/2025	$2.04	$1.96 (-3.92%)	$2.04	$1.93	12.71 K	$198.74 M
11/06/2025	$1.92	$2.01 (4.69%)	$2.01	$1.92	5.41 K	$203.81 M
11/05/2025	$1.96	$2.01 (2.55%)	$2.02	$1.90	8.30 K	$203.81 M
11/04/2025	$2.04	$2.00 (-1.96%)	$2.04	$2.00	400	$202.80 M
11/03/2025	$2.02	$2.04 (0.99%)	$2.04	$2.00	10.75 K	$206.86 M
10/31/2025	$1.93	$2.02 (4.66%)	$2.02	$1.89	18.23 K	$204.83 M
10/30/2025	$1.95	$1.95 (0%)	$2.05	$1.94	19.13 K	$197.73 M
10/29/2025	$2.04	$2.02 (-0.98%)	$2.07	$1.96	9.81 K	$204.83 M
10/28/2025	$2.08	$2.06 (-0.96%)	$2.08	$1.99	11.40 K	$208.88 M
10/27/2025	$2.06	$2.08 (0.97%)	$2.10	$2.04	16.20 K	$210.91 M
10/24/2025	$2.02	$2.04 (0.99%)	$2.05	$1.99	9.80 K	$206.86 M
10/23/2025	$2.03	$2.05 (0.99%)	$2.06	$1.97	24.44 K	$207.87 M
10/22/2025	$2.00	$2.03 (1.5%)	$2.03	$1.93	8.80 K	$205.84 M
10/21/2025	$1.95	$1.97 (1.03%)	$2.01	$1.93	7.30 K	$199.76 M
10/20/2025	$1.95	$1.96 (0.51%)	$1.97	$1.94	6.20 K	$198.74 M
10/17/2025	$1.95	$1.93 (-1.03%)	$2.01	$1.93	8.80 K	$195.70 M
10/16/2025	$2.02	$2.01 (-0.5%)	$2.03	$1.95	5.83 K	$203.81 M
10/15/2025	$2.07	$2.01 (-2.9%)	$2.07	$1.92	30.76 K	$203.81 M
10/14/2025	$1.89	$2.03 (7.41%)	$2.07	$1.88	25.04 K	$205.84 M
10/13/2025	$2.00	$1.99 (-0.5%)	$2.08	$1.94	39.43 K	$201.79 M
10/10/2025	$2.08	$1.90 (-8.65%)	$2.08	$1.89	94.58 K	$192.66 M
10/09/2025	$2.05	$2.00 (-2.44%)	$2.09	$2.00	79.40 K	$202.80 M
10/08/2025	$2.25	$2.09 (-7.11%)	$2.26	$2.00	167.70 K	$211.93 M
10/07/2025	$2.23	$2.23 (0%)	$2.31	$2.18	49.43 K	$226.12 M
10/06/2025	$2.25	$2.22 (-1.33%)	$2.27	$2.18	6.30 K	$225.11 M
10/03/2025	$2.19	$2.19 (0%)	$2.26	$2.18	39.30 K	$222.07 M
10/02/2025	$2.21	$2.16 (-2.26%)	$2.21	$2.15	5.82 K	$219.30 M
10/01/2025	$2.17	$2.21 (1.84%)	$2.21	$2.13	45.71 K	$224.38 M
09/30/2025	$2.30	$2.20 (-4.35%)	$2.30	$2.17	20.40 K	$223.36 M
09/29/2025	$2.13	$2.23 (4.69%)	$2.25	$2.12	29.99 K	$226.41 M
09/26/2025	$2.18	$2.19 (0.46%)	$2.24	$2.15	27.50 K	$222.35 M
09/25/2025	$2.18	$2.16 (-0.92%)	$2.19	$2.14	30.20 K	$219.30 M
09/24/2025	$2.10	$2.17 (3.33%)	$2.17	$2.10	36.00 K	$220.32 M
09/23/2025	$2.12	$2.10 (-0.94%)	$2.14	$2.08	39.81 K	$213.21 M
09/22/2025	$2.07	$2.10 (1.45%)	$2.15	$2.02	16.00 K	$213.21 M
09/19/2025	$2.17	$2.14 (-1.38%)	$2.20	$2.07	20.50 K	$217.27 M
09/18/2025	$2.04	$2.16 (5.88%)	$2.18	$2.04	27.80 K	$219.30 M
09/17/2025	$2.23	$2.13 (-4.48%)	$2.23	$1.86	73.20 K	$216.25 M
09/16/2025	$2.11	$2.16 (2.37%)	$2.22	$2.11	20.95 K	$219.30 M
09/15/2025	$2.13	$2.18 (2.35%)	$2.22	$2.08	12.00 K	$221.33 M
09/12/2025	$2.10	$2.24 (6.67%)	$2.36	$2.09	71.00 K	$227.42 M
09/11/2025	$2.20	$2.09 (-5%)	$2.20	$1.98	47.95 K	$212.19 M
09/10/2025	$2.05	$2.13 (3.9%)	$2.57	$1.85	693.10 K	$216.25 M
09/09/2025	$2.10	$2.03 (-3.33%)	$2.10	$2.03	6.00 K	$206.10 M
09/08/2025	$2.08	$2.04 (-1.92%)	$2.10	$2.01	24.40 K	$207.12 M
09/05/2025	$2.18	$2.01 (-7.8%)	$2.20	$1.81	103.23 K	$204.07 M