Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.940 -0.040 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.140 3.145 3.004 3.120 2,730 -0.01(-0.31%)
Feb 28, 2024 3.111 3.130 3.111 3.130 1,220 +0.01(+0.31%)
Feb 27, 2024 3.004 3.120 2.985 3.120 4,522 +0.11(+3.54%)
Feb 26, 2024 3.004 3.075 2.907 3.014 14,015 -0.01(-0.32%)
Feb 23, 2024 3.101 3.101 3.023 3.023 733 -0.06(-1.95%)
Feb 22, 2024 2.956 3.084 2.956 3.084 1,587 +0.05(+1.67%)
Feb 21, 2024 3.082 3.082 3.014 3.033 4,488 -0.05(-1.58%)
Feb 20, 2024 3.120 3.120 3.072 3.082 3,216 -0.04(-1.24%)
Feb 16, 2024 3.052 3.140 3.023 3.120 4,210 +0.16(+5.23%)
Feb 15, 2024 2.936 3.023 2.936 2.965 14,916 -0.02(-0.65%)
Feb 14, 2024 2.926 2.985 2.926 2.985 2,644 +0.02(+0.65%)
Feb 13, 2024 2.946 3.014 2.936 2.965 4,738 -0.03(-1.13%)
Feb 12, 2024 3.004 3.004 2.970 2.999 1,435 +0.06(+2.15%)
Feb 09, 2024 2.907 2.936 2.907 2.936 1,056 +0.02(+0.66%)
Feb 08, 2024 2.994 2.994 2.917 2.917 3,884 -0.08(-2.62%)
Feb 07, 2024 3.077 3.087 2.995 2.995 2,399 -0.00(-0.13%)
Feb 06, 2024 2.936 3.033 2.926 2.999 6,244 +0.15(+5.27%)
Feb 05, 2024 2.893 2.936 2.820 2.849 3,154 -0.06(-2.00%)
Feb 02, 2024 2.907 2.907 2.907 2.907 2,238 -0.16(-5.06%)
Feb 01, 2024 2.956 3.062 2.956 3.062 856 +0.13(+4.29%)
Jan 31, 2024 2.936 2.936 2.936 2.936 609 -0.04(-1.30%)
Jan 30, 2024 3.098 3.098 2.926 2.975 2,721 -0.14(-4.53%)
Jan 29, 2024 3.140 3.140 3.033 3.116 1,046 -0.02(-0.76%)
Jan 26, 2024 2.946 3.140 2.946 3.140 4,203 +0.04(+1.25%)
Jan 25, 2024 3.120 3.120 3.101 3.101 1,572 -0.08(-2.44%)
Jan 24, 2024 3.091 3.178 3.091 3.178 1,892 +0.10(+3.14%)
Jan 23, 2024 3.159 3.159 3.079 3.082 1,531 -0.01(-0.31%)
Jan 22, 2024 3.023 3.091 3.023 3.091 2,792 +0.00(+0.00%)
Jan 19, 2024 3.043 3.091 3.039 3.091 2,893 +0.06(+1.92%)
Jan 18, 2024 2.975 3.082 2.956 3.033 3,414 +0.10(+3.30%)
Jan 17, 2024 2.956 2.965 2.917 2.936 4,363 -0.07(-2.26%)
Jan 16, 2024 2.956 3.038 2.965 3.004 6,761 -0.08(-2.48%)
Jan 12, 2024 3.134 3.134 3.068 3.080 1,843 +0.05(+1.56%)
Jan 11, 2024 3.044 3.044 3.033 3.033 1,782 -0.02(-0.63%)
Jan 10, 2024 3.082 3.144 3.014 3.052 8,005 +0.05(+1.61%)
Jan 09, 2024 3.266 3.392 3.004 3.004 24,759 -0.34(-10.20%)
Jan 08, 2024 3.162 3.392 3.162 3.345 3,155 +0.04(+1.23%)
Jan 05, 2024 3.198 3.372 3.176 3.305 15,365 +0.03(+0.89%)
Jan 04, 2024 3.421 3.440 3.227 3.275 21,589 -0.18(-5.32%)
Jan 03, 2024 3.450 3.508 3.440 3.460 2,653 -0.09(-2.46%)
Jan 02, 2024 3.576 3.576 3.450 3.547 3,385 -0.10(-2.66%)
Dec 29, 2023 3.432 3.731 3.432 3.644 19,308 +0.06(+1.62%)
Dec 28, 2023 3.556 3.770 3.547 3.585 26,358 -0.05(-1.33%)
Dec 27, 2023 3.828 3.896 3.392 3.634 47,356 -0.34(-8.54%)
Dec 26, 2023 3.896 3.973 3.786 3.973 5,119 +0.20(+5.40%)
Dec 22, 2023 3.789 3.951 3.585 3.770 34,742 +0.00(+0.00%)
Dec 21, 2023 3.866 3.934 3.711 3.770 11,123 -0.08(-2.02%)
Dec 20, 2023 3.828 3.847 3.653 3.847 10,225 +0.00(+0.00%)
Dec 19, 2023 3.770 3.866 3.673 3.847 12,058 +0.13(+3.39%)
Dec 18, 2023 3.711 3.789 3.585 3.721 27,027 +0.06(+1.59%)
Dec 15, 2023 3.624 3.731 3.566 3.663 9,951 +0.11(+3.00%)
Dec 14, 2023 3.489 3.663 3.434 3.556 11,275 +0.02(+0.55%)
Dec 13, 2023 3.624 3.634 3.508 3.537 9,167 -0.14(-3.69%)
Dec 12, 2023 3.479 3.673 3.337 3.673 26,441 +0.19(+5.57%)
Dec 11, 2023 3.518 3.576 3.479 3.479 3,265 -0.13(-3.49%)
Dec 08, 2023 3.595 3.673 3.440 3.605 6,379 +0.02(+0.54%)
Dec 07, 2023 3.333 3.585 3.333 3.585 8,638 +0.29(+8.82%)
Dec 06, 2023 3.440 3.469 3.289 3.295 28,522 -0.19(-5.56%)
Dec 05, 2023 3.585 3.586 3.440 3.489 12,941 -0.03(-0.97%)
Dec 04, 2023 3.537 3.537 3.518 3.523 1,320 -0.01(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.