Free Trial

GreenTree Hospitality Group (GHG) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free GHG Stock Alerts
$2.63
-0.06 (-2.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

GreenTree Hospitality Group Stock Price Performance

5 Day
Performance
-9.00%
1 Month
Performance
-14.05%
3 Month
Performance
-19.07%
6 Month
Performance
-27.95%
Year-To-Date
Performance
-30.05%
1 Year
Performance
-37.68%
Receive GHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GreenTree Hospitality Group and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

GHG Stock Chart for Sunday, June, 2, 2024

GHG Chart by TradingView

GreenTree Hospitality Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.69$2.63
-2.23%		$2.74$2.6314,113 shs$267.05 million
05/30/2024$2.79$2.69
-3.58%		$2.81$2.6911,829 shs$273.14 million
05/29/2024$2.89$2.79
-3.46%		$2.89$2.7513,585 shs$283.31 million
05/28/2024$2.85$2.89
+1.40%		$2.94$2.853,802 shs$293.45 million
05/27/2024$2.85$2.85$2.92$2.856,800 shs$289.39 million
05/24/2024$2.90$2.85
-1.72%		$2.92$2.856,835 shs$289.40 million
05/23/2024$3.05$2.90
-4.92%		$3.01$2.9014,989 shs$294.47 million
05/22/2024$3.15$3.05
-3.17%		$3.19$2.9016,770 shs$309.70 million
05/21/2024$3.25$3.15
-3.08%		$3.25$3.1110,479 shs$319.85 million
05/20/2024$3.24$3.25
+0.31%		$3.38$3.166,913 shs$330.01 million
05/17/2024$3.10$3.23
+4.19%		$3.33$3.1912,669 shs$327.97 million
05/16/2024$3.08$3.10
+0.65%		$3.18$3.076,119 shs$314.77 million
05/15/2024$3.32$3.08
-7.23%		$3.24$3.028,058 shs$312.74 million
05/14/2024$3.43$3.32
-3.21%		$3.33$3.286,314 shs$337.11 million
05/13/2024$3.36$3.43
+2.24%		$3.48$3.363,687 shs$348.28 million
05/10/2024$3.38$3.36
-0.59%		$3.45$3.3013,279 shs$342.81 million
05/09/2024$3.30$3.38
+2.27%		$3.38$3.271,478 shs$344.86 million
05/08/2024$3.35$3.30
-1.49%		$3.35$3.301,288 shs$337.19 million
05/07/2024$3.29$3.35
+1.82%		$3.37$3.235,011 shs$342.30 million
05/06/2024$3.13$3.29
+5.11%		$3.29$3.123,376 shs$336.17 million
05/03/2024$3.06$3.20
+4.41%		$3.20$3.083,265 shs$326.47 million
05/02/2024$3.20$3.06
-4.38%		$3.35$3.0136,468 shs$312.67 million
05/01/2024$3.20$3.20$3.21$3.192,183 shs$326.98 million
04/30/2024$3.21$3.20
-0.31%		$3.24$3.108,040 shs$326.98 million
04/29/2024$3.10$3.21
+3.55%		$3.31$2.9239,213 shs$328.00 million
04/26/2024$2.86$3.10
+8.39%		$3.10$2.8615,536 shs$316.76 million
04/25/2024$3.08$2.86
-7.14%		$3.04$2.7313,927 shs$292.23 million
04/24/2024$3.05$3.08
+1.15%		$3.08$3.024,481 shs$314.70 million
04/23/2024$2.96$3.05
+3.05%		$3.08$2.971,803 shs$311.14 million
04/22/2024$2.83$2.96
+4.25%		$2.96$2.882,612 shs$301.94 million
04/19/2024$2.79$2.83
+1.43%		$2.87$2.779,322 shs$289.17 million
04/18/2024$2.94$2.79
-5.10%		$2.96$2.7412,658 shs$285.08 million
04/17/2024$2.92$2.94
+0.77%		$3.04$2.904,304 shs$300.41 million
04/16/2024$2.99$2.92
-2.43%		$2.97$2.904,701 shs$298.10 million
04/15/2024$3.06$2.99
-2.29%		$3.09$2.985,010 shs$305.52 million
04/12/2024$3.04$3.06
+0.66%		$3.09$3.022,774 shs$312.67 million
04/11/2024$3.01$3.04
+1.00%		$3.13$3.024,226 shs$310.62 million
04/10/2024$3.07$3.01
-1.79%		$3.13$3.013,703 shs$307.56 million
04/09/2024$3.05$3.07
+0.49%		$3.12$3.044,256 shs$313.18 million
04/08/2024$3.02$3.05
+0.99%		$3.16$3.026,600 shs$311.65 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$3.10$3.02
-2.58%		$3.05$3.015,239 shs$308.58 million
04/04/2024$3.11$3.10
-0.32%		$3.11$3.102,181 shs$316.76 million
04/03/2024$3.16$3.11
-1.43%		$3.11$3.0310,191 shs$317.78 million
04/02/2024$3.18$3.16
-0.79%		$3.17$3.0710,716 shs$322.38 million
04/01/2024$3.11$3.18
+2.25%		$3.19$3.1118,209 shs$324.93 million
03/29/2024$3.07$3.11
+1.36%		$3.14$3.044,794 shs$317.78 million
03/28/2024$3.06$3.07
+0.27%		$3.13$3.044,345 shs$313.51 million
03/27/2024$3.30$3.06
-7.27%		$3.14$3.067,360 shs$312.67 million
03/26/2024$3.26$3.30
+1.23%		$3.30$3.1020,472 shs$337.19 million
03/25/2024$3.23$3.26
+0.93%		$3.26$3.2016,658 shs$333.10 million
03/22/2024$3.24$3.23
-0.31%		$3.24$3.2114,063 shs$330.04 million
03/21/2024$3.25$3.24
-0.31%		$3.26$3.222,590 shs$331.06 million
03/20/2024$3.26$3.25
-0.31%		$3.26$3.173,320 shs$332.09 million
03/19/2024$3.19$3.26
+2.19%		$3.29$3.152,897 shs$333.11 million
03/18/2024$3.15$3.19
+1.27%		$3.19$3.1123,613 shs$325.95 million
03/15/2024$3.10$3.15
+1.61%		$3.17$3.121,641 shs$321.87 million
03/14/2024$3.20$3.10
-3.13%		$3.23$3.103,925 shs$316.76 million
03/13/2024$3.20$3.20$3.32$3.208,015 shs$326.98 million
03/12/2024$3.26$3.20
-1.69%		$3.26$3.207,352 shs$326.97 million
03/11/2024$3.20$3.26
+1.72%		$3.40$3.218,107 shs$332.60 million
03/08/2024$3.07$3.08
+0.33%		$3.19$3.082,772 shs$314.73 million
03/07/2024$3.22$3.07
-4.51%		$3.22$3.014,714 shs$328.51 million
03/06/2024$3.10$3.22
+3.71%		$3.22$3.16827 shs$328.51 million
03/05/2024$3.13$3.10
-0.96%		$3.23$3.10876 shs$316.76 million
03/04/2024$3.25$3.13
-3.69%		$3.27$3.132,534 shs$319.82 million
03/01/2024$3.22$3.26
+1.09%		$3.31$3.251,651 shs$332.60 million

Related Companies:
This page (NYSE:GHG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The Worst is Yet to Come…
Porter & Company