Get the Stockscreener App
2.09
0.48%
-0.01
After Hours:
2.00
-0.09
-4.31%
Greentree Hospitality Group Ltd Adr Stock (GHG) Price History
The historical daily chart and data for Greentree Hospitality Group Ltd Adr stock (GHG), show that the latest closing stock price as of May 05, 2025, is $2.09.
- Greentree Hospitality Group Ltd Adr all-time high stock price is $25.10, occurred on June 12, 2018.
- The lowest Greentree Hospitality Group Ltd Adr stock price recorded was $0.004 on July 07, 2016. Since then, Greentree Hospitality Group Ltd Adr's stock price has risen over 52,150% to $2.09 now.
- The 52-week high stock price for GHG is $3.48, representing a 66.51% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for GHG is $2.03, indicating a -2.87% decrease from the current share price, occurred on April 28, 2025.
- The closing price of Greentree Hospitality Group Ltd Adr (GHG) stock in the beginning of 2024 was $8.42. The stock closed the year at $3.71, a loss of over -55.94% for the year.
The table below shows more information about GHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $2.12 | $2.04 | $0.08 | 21,271.0 | -0.48% |
| May 02, 2025 | $2.21 | $2.10 | $0.11 | 30,350.0 | -3.67% |
| May 01, 2025 | $2.63 | $2.06 | $0.57 | 50,636.0 | +6.86% |
| Apr 30, 2025 | $2.09 | $2.04 | $0.05 | 23,328.0 | -0.49% |
| Apr 29, 2025 | $2.16 | $2.03 | $0.1345 | 40,585.0 | -0.97% |
| Apr 28, 2025 | $2.15 | $2.03 | $0.115 | 85,738.0 | -1.90% |
| Apr 25, 2025 | $2.17 | $2.10 | $0.07 | 17,632.0 | +0.00% |
| Apr 24, 2025 | $2.22 | $2.10 | $0.12 | 105,211.0 | -1.40% |
| Apr 23, 2025 | $2.37 | $2.14 | $0.2299 | 30,153.0 | -2.28% |
| Apr 22, 2025 | $2.24 | $2.08 | $0.16 | 21,190.0 | +2.82% |
| Apr 21, 2025 | $2.13 | $2.08 | $0.055 | 25,539.0 | +3.40% |
| Apr 17, 2025 | $2.18 | $2.06 | $0.12 | 16,102.0 | -6.37% |
| Apr 16, 2025 | $2.20 | $2.17 | $0.0357 | 3,524.0 | +0.23% |
| Apr 15, 2025 | $2.30 | $2.15 | $0.15 | 9,945.0 | +0.92% |
| Apr 14, 2025 | $2.24 | $2.11 | $0.13 | 16,841.0 | +1.40% |
| Apr 11, 2025 | $2.15 | $2.09 | $0.055 | 4,419.0 | +1.18% |
| Apr 10, 2025 | $2.17 | $2.10 | $0.075 | 12,304.0 | +0.00% |
| Apr 09, 2025 | $2.27 | $2.05 | $0.2213 | 33,622.0 | -5.15% |
| Apr 08, 2025 | $2.29 | $2.23 | $0.0579 | 2,330.0 | +1.13% |
Greentree Hospitality Group Ltd Adr Stock (GHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greentree Hospitality Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greentree Hospitality Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greentree Hospitality Group Ltd Adr Stock (GHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.63 | $2.04 | $0.59 | 123,528.0 | +2.45% |
| Apr, 2025 | $2.53 | $2.03 | $0.50 | 540,618.0 | -15.70% |
| Mar, 2025 | $2.83 | $2.39 | $0.44 | 477,496.0 | -10.70% |
| Feb, 2025 | $3.25 | $2.59 | $0.66 | 383,601.0 | -1.09% |
| Jan, 2025 | $2.84 | $2.35 | $0.49 | 132,663.0 | +7.03% |
Greentree Hospitality Group Ltd Adr Stock (GHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.80 | $2.39 | $0.41 | 289,632.0 | -6.37% |
| Nov, 2024 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| Oct, 2024 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| Sep, 2024 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| Aug, 2024 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| Jul, 2024 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| Jun, 2024 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| May, 2024 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| Apr, 2024 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| Mar, 2024 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| Feb, 2024 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| Jan, 2024 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
Greentree Hospitality Group Ltd Adr Stock (GHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.10 | $3.39 | $0.7054 | 309,129.0 | +3.01% |
| Nov, 2023 | $4.46 | $3.58 | $0.88 | 203,651.0 | -17.42% |
| Oct, 2023 | $4.61 | $4.25 | $0.36 | 210,901.0 | +1.38% |
| Sep, 2023 | $5.53 | $4.00 | $1.53 | 532,587.0 | -20.15% |
| Aug, 2023 | $6.45 | $5.41 | $1.04 | 329,670.0 | -14.29% |
| Jul, 2023 | $6.78 | $5.10 | $1.68 | 279,355.0 | +22.97% |
| Jun, 2023 | $5.73 | $4.13 | $1.60 | 228,509.0 | +25.73% |
| May, 2023 | $4.53 | $4.02 | $0.5101 | 152,836.0 | -5.94% |
| Apr, 2023 | $4.78 | $4.23 | $0.5542 | 218,305.0 | -1.57% |
| Mar, 2023 | $4.72 | $4.00 | $0.7199 | 603,857.0 | +14.10% |
| Feb, 2023 | $4.50 | $3.80 | $0.70 | 551,070.0 | -5.57% |
| Jan, 2023 | $4.79 | $3.37 | $1.42 | 751,761.0 | +11.32% |
1.63%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):