NYSE:GHG
Greentree Hospitality Group Ltd. Stock Price (Quote)
$3.13
+0.0700 (+2.29%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.73 | $3.35 | Friday, 3rd May 2024 GHG stock ended at $3.13. This is 2.29% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.54% from a day low at $3.07 to a day high of $3.24. |
| 90 days | $2.73 | $3.39 | |
| 52 weeks | $2.73 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.12 | $3.24 | $3.07 | $3.13 | 3 575 |
| May 02, 2024 | $3.23 | $3.35 | $3.01 | $3.06 | 36 468 |
| May 01, 2024 | $3.19 | $3.21 | $3.19 | $3.20 | 2 007 |
| Apr 30, 2024 | $3.24 | $3.24 | $3.10 | $3.20 | 7 976 |
| Apr 29, 2024 | $3.05 | $3.31 | $2.92 | $3.21 | 39 213 |
| Apr 26, 2024 | $2.94 | $3.10 | $2.81 | $3.10 | 15 468 |
| Apr 25, 2024 | $2.90 | $3.04 | $2.73 | $2.86 | 13 840 |
| Apr 24, 2024 | $3.03 | $3.08 | $2.90 | $2.90 | 4 294 |
| Apr 23, 2024 | $2.92 | $3.08 | $2.92 | $2.97 | 1 332 |
| Apr 22, 2024 | $2.83 | $2.97 | $2.83 | $2.97 | 2 390 |
| Apr 19, 2024 | $2.82 | $2.85 | $2.77 | $2.83 | 9 211 |
| Apr 18, 2024 | $2.91 | $2.96 | $2.74 | $2.76 | 12 643 |
| Apr 17, 2024 | $3.04 | $3.04 | $2.90 | $2.94 | 4 089 |
| Apr 16, 2024 | $2.95 | $2.97 | $2.90 | $2.92 | 4 963 |
| Apr 15, 2024 | $3.09 | $3.09 | $2.99 | $2.99 | 4 616 |
| Apr 12, 2024 | $3.08 | $3.09 | $3.02 | $3.06 | 2 774 |
| Apr 11, 2024 | $3.02 | $3.13 | $3.02 | $3.04 | 4 226 |
| Apr 10, 2024 | $3.13 | $3.13 | $3.02 | $3.09 | 3 701 |
| Apr 09, 2024 | $3.12 | $3.12 | $3.04 | $3.09 | 3 757 |
| Apr 08, 2024 | $3.16 | $3.16 | $3.02 | $3.05 | 5 784 |
| Apr 05, 2024 | $3.05 | $3.05 | $3.01 | $3.02 | 5 290 |
| Apr 04, 2024 | $3.04 | $3.11 | $3.04 | $3.10 | 2 181 |
| Apr 03, 2024 | $3.06 | $3.11 | $3.03 | $3.11 | 10 191 |
| Apr 02, 2024 | $3.16 | $3.17 | $3.07 | $3.11 | 10 709 |
| Apr 01, 2024 | $3.17 | $3.19 | $3.11 | $3.19 | 18 264 |
