GreenTree Hospitality Group Ltd. (GHG) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.43

south_east

-$0.07 (-2.99%)

Day's range

$2.42

$2.54

5 DAY PERFORMANCE

-5.08%

1 MONTH PERFORMANCE

-11.64%

3 MONTH PERFORMANCE

-2.80%

6 MONTH PERFORMANCE

-0.82%

YEAR-TO-DATE PERFORMANCE

-5.08%

1 YEAR PERFORMANCE

-24.06%

GreenTree Hospitality Group Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.55	$2.48 (-2.75%)	$2.55	$2.45	30,411	$250.81 M
03/11/2025	$2.52	$2.45 (-2.78%)	$2.55	$2.44	20,737	$248.78 M
03/10/2025	$2.56	$2.52 (-1.56%)	$2.63	$2.51	7,310	$255.89 M
03/07/2025	$2.72	$2.56 (-5.88%)	$2.72	$2.56	47,824	$259.95 M
03/06/2025	$2.67	$2.65 (-0.75%)	$2.70	$2.65	5,747	$269.09 M
03/05/2025	$2.73	$2.70 (-1.1%)	$2.76	$2.68	25,910	$274.16 M
03/04/2025	$2.66	$2.66 (0%)	$2.71	$2.62	10,000	$270.10 M
03/03/2025	$2.73	$2.76 (1.1%)	$2.78	$2.68	9,722	$280.26 M
02/28/2025	$2.67	$2.71 (1.5%)	$2.75	$2.59	28,917	$275.18 M
02/27/2025	$2.76	$2.72 (-1.45%)	$2.77	$2.61	30,602	$276.19 M
02/26/2025	$2.87	$2.76 (-3.83%)	$2.87	$2.74	7,400	$280.26 M
02/25/2025	$2.77	$2.76 (-0.36%)	$2.83	$2.71	19,000	$280.26 M
02/24/2025	$2.93	$2.82 (-3.75%)	$2.93	$2.76	74,000	$286.35 M
02/21/2025	$2.91	$2.90 (-0.34%)	$3.00	$2.87	39,146	$294.47 M
02/20/2025	$3.07	$2.96 (-3.58%)	$3.07	$2.90	9,110	$300.56 M
02/19/2025	$3.25	$3.02 (-7.08%)	$3.25	$2.80	49,100	$306.66 M
02/18/2025	$2.91	$3.04 (4.47%)	$3.22	$2.91	36,400	$308.69 M
02/14/2025	$2.67	$2.85 (6.74%)	$2.87	$2.67	18,151	$289.39 M
02/13/2025	$2.70	$2.69 (-0.37%)	$2.70	$2.65	9,700	$273.15 M
02/12/2025	$2.76	$2.75 (-0.36%)	$2.76	$2.63	22,300	$279.24 M
02/11/2025	$2.62	$2.64 (0.76%)	$2.70	$2.62	7,111	$268.07 M
02/10/2025	$2.74	$2.74 (0%)	$2.78	$2.64	13,035	$278.22 M
02/07/2025	$2.66	$2.75 (3.38%)	$2.75	$2.65	8,800	$279.24 M
02/06/2025	$2.61	$2.62 (0.38%)	$2.65	$2.60	1,800	$266.04 M
02/05/2025	$2.66	$2.62 (-1.5%)	$2.74	$2.62	1,900	$266.04 M
02/04/2025	$2.71	$2.70 (-0.37%)	$2.76	$2.65	5,800	$274.16 M
02/03/2025	$2.70	$2.66 (-1.48%)	$2.78	$2.65	1,840	$270.10 M
01/31/2025	$2.74	$2.74 (0%)	$2.77	$2.70	12,334	$278.22 M
01/30/2025	$2.84	$2.75 (-3.17%)	$2.84	$2.66	12,641	$279.24 M
01/29/2025	$2.71	$2.75 (1.48%)	$2.75	$2.62	9,748	$279.24 M
01/28/2025	$2.75	$2.69 (-2.18%)	$2.75	$2.64	9,047	$273.15 M
01/27/2025	$2.74	$2.72 (-0.73%)	$2.75	$2.63	18,600	$276.19 M
01/24/2025	$2.55	$2.65 (3.92%)	$2.70	$2.55	4,737	$269.09 M
01/23/2025	$2.64	$2.60 (-1.52%)	$2.64	$2.52	3,200	$264.01 M
01/22/2025	$2.47	$2.52 (2.02%)	$2.57	$2.47	6,500	$255.89 M
01/21/2025	$2.52	$2.52 (0%)	$2.57	$2.48	3,510	$255.89 M
01/17/2025	$2.46	$2.47 (0.41%)	$2.50	$2.41	3,300	$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	$247.76 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	$253.85 M
01/02/2025	$2.54	$2.53 (-0.39%)	$2.54	$2.50	2,200	$256.90 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	$253.85 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	$253.85 M
12/23/2024	$2.43	$2.50 (2.88%)	$2.50	$2.41	8,700	$253.85 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	$249.79 M
12/18/2024	$2.58	$2.50 (-3.1%)	$2.62	$2.43	23,900	$253.85 M
12/17/2024	$2.60	$2.63 (1.15%)	$2.63	$2.57	21,700	$267.05 M
12/16/2024	$2.55	$2.61 (2.35%)	$2.63	$2.52	31,600	$265.02 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	$253.85 M