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 (%)
Apr 30, 2024 3.140 3.140 3.004 3.101 8,296 -0.01(-0.31%)
Apr 29, 2024 2.956 3.208 2.830 3.111 40,465 +0.11(+3.55%)
Apr 26, 2024 2.849 3.004 2.723 3.004 16,035 +0.23(+8.39%)
Apr 25, 2024 2.810 2.946 2.641 2.771 14,377 -0.04(-1.38%)
Apr 24, 2024 2.936 2.985 2.810 2.810 4,624 -0.07(-2.36%)
Apr 23, 2024 2.830 2.985 2.830 2.878 1,869 +0.00(+0.17%)
Apr 22, 2024 2.742 2.873 2.742 2.873 2,695 +0.13(+4.61%)
Apr 19, 2024 2.733 2.776 2.684 2.747 9,619 +0.07(+2.71%)
Apr 18, 2024 2.820 2.864 2.655 2.674 13,062 -0.17(-6.13%)
Apr 17, 2024 2.946 2.946 2.810 2.849 4,441 +0.02(+0.77%)
Apr 16, 2024 2.859 2.961 2.810 2.827 5,121 -0.07(-2.43%)
Apr 15, 2024 2.994 2.989 2.888 2.897 5,170 -0.07(-2.29%)
Apr 12, 2024 2.985 3.004 2.926 2.965 2,862 +0.02(+0.66%)
Apr 11, 2024 2.926 3.033 2.926 2.946 4,361 -0.05(-1.62%)
Apr 10, 2024 3.031 3.031 2.930 2.994 3,821 +0.00(+0.00%)
Apr 09, 2024 3.023 3.023 2.936 2.994 4,391 +0.04(+1.31%)
Apr 08, 2024 3.062 3.062 2.927 2.956 6,844 +0.03(+0.99%)
Apr 05, 2024 2.956 2.956 2.907 2.926 5,459 -0.08(-2.58%)
Apr 04, 2024 2.946 3.014 2.936 3.004 2,250 -0.01(-0.32%)
Apr 03, 2024 2.965 3.014 2.936 3.014 10,516 +0.00(+0.00%)
Apr 02, 2024 3.062 3.072 2.965 3.014 11,058 -0.08(-2.51%)
Apr 01, 2024 3.072 3.091 3.014 3.091 18,847 +0.08(+2.57%)
Mar 28, 2024 2.994 3.043 2.947 3.014 4,947 +0.05(+1.63%)
Mar 27, 2024 3.014 3.043 2.965 2.965 7,600 -0.12(-3.77%)
Mar 26, 2024 3.130 3.198 3.004 3.082 21,230 -0.07(-2.15%)
Mar 25, 2024 3.140 3.188 3.101 3.149 17,193 +0.02(+0.62%)
Mar 22, 2024 3.120 3.140 3.111 3.130 14,512 -0.01(-0.31%)
Mar 21, 2024 3.159 3.159 3.120 3.140 2,673 -0.01(-0.31%)
Mar 20, 2024 3.072 3.159 3.072 3.149 3,428 -0.01(-0.31%)
Mar 19, 2024 3.169 3.188 3.052 3.159 2,989 +0.07(+2.19%)
Mar 18, 2024 3.043 3.091 3.009 3.091 24,368 +0.04(+1.27%)
Mar 15, 2024 3.069 3.069 3.023 3.052 1,693 +0.05(+1.61%)
Mar 14, 2024 3.130 3.130 3.004 3.004 4,056 -0.10(-3.13%)
Mar 13, 2024 3.178 3.217 3.101 3.101 8,271 +0.00(+0.00%)
Mar 12, 2024 3.130 3.159 3.101 3.101 7,690 -0.05(-1.69%)
Mar 11, 2024 3.159 3.295 3.111 3.154 8,366 +0.05(+1.72%)
Mar 08, 2024 3.014 3.101 2.946 3.101 2,897 +0.13(+4.20%)
Mar 07, 2024 3.023 3.116 2.917 2.976 4,864 -0.14(-4.48%)
Mar 06, 2024 3.062 3.115 3.052 3.115 853 +0.11(+3.71%)
Mar 05, 2024 3.130 3.130 3.004 3.004 912 -0.03(-0.96%)
Mar 04, 2024 3.149 3.159 3.033 3.033 2,615 -0.12(-3.69%)
Mar 01, 2024 3.154 3.208 3.101 3.149 1,708 +0.03(+0.93%)
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%)
Dec 01, 2023 3.566 3.663 3.468 3.537 7,841 +0.00(+0.00%)
Nov 30, 2023 3.566 3.570 3.469 3.537 1,548 -0.04(-1.08%)
Nov 29, 2023 3.779 3.818 3.556 3.576 8,003 -0.24(-6.35%)
Nov 28, 2023 3.954 3.973 3.818 3.818 12,633 -0.13(-3.19%)
Nov 27, 2023 4.167 4.167 3.886 3.944 8,560 +0.07(+1.75%)
Nov 24, 2023 3.973 3.973 3.876 3.876 11,096 -0.10(-2.44%)
Nov 22, 2023 4.167 4.209 3.934 3.973 15,098 -0.17(-4.21%)
Nov 21, 2023 4.264 4.264 4.147 4.147 35,777 -0.11(-2.51%)
Nov 20, 2023 4.235 4.322 4.235 4.254 11,714 +0.02(+0.46%)
Nov 17, 2023 4.244 4.254 4.235 4.235 9,450 -0.01(-0.23%)
Nov 16, 2023 4.244 4.244 4.225 4.244 5,243 +0.00(+0.00%)
Nov 15, 2023 4.273 4.318 4.235 4.244 9,524 -0.01(-0.23%)
Nov 14, 2023 4.235 4.273 4.186 4.254 14,454 -0.01(-0.23%)
Nov 13, 2023 4.303 4.309 4.215 4.264 12,148 +0.00(+0.00%)
Nov 10, 2023 4.235 4.264 4.215 4.264 5,859 +0.02(+0.46%)
Nov 09, 2023 4.303 4.303 4.215 4.244 7,049 -0.03(-0.68%)
Nov 08, 2023 4.244 4.273 4.215 4.273 6,871 +0.03(+0.68%)
Nov 07, 2023 4.273 4.273 4.244 4.244 2,512 -0.02(-0.45%)
Nov 06, 2023 4.293 4.293 4.244 4.264 3,914 +0.01(+0.23%)
Nov 03, 2023 4.293 4.293 4.244 4.254 8,181 -0.03(-0.68%)
Nov 02, 2023 4.312 4.312 4.283 4.283 2,852 -0.02(-0.45%)
Nov 01, 2023 4.283 4.303 4.264 4.303 17,675 +0.02(+0.45%)
Oct 31, 2023 4.273 4.312 4.273 4.283 4,094 +0.00(+0.00%)
Oct 30, 2023 4.235 4.341 4.235 4.283 16,415 +0.00(+0.00%)
Oct 27, 2023 4.273 4.341 4.222 4.283 11,379 +0.07(+1.61%)
Oct 26, 2023 4.332 4.332 4.215 4.215 14,044 -0.09(-2.03%)
Oct 25, 2023 4.235 4.303 4.215 4.303 15,129 +0.09(+2.07%)
Oct 24, 2023 4.244 4.293 4.215 4.215 3,756 +0.05(+1.16%)
Oct 23, 2023 4.215 4.303 4.167 4.167 12,268 -0.09(-2.05%)
Oct 20, 2023 4.186 4.258 4.186 4.254 5,328 +0.09(+2.09%)
Oct 19, 2023 4.196 4.326 4.167 4.167 3,257 -0.06(-1.38%)
Oct 18, 2023 4.264 4.361 4.167 4.225 8,318 -0.04(-0.91%)
Oct 17, 2023 4.391 4.391 4.264 4.264 4,179 +0.00(+0.00%)
Oct 16, 2023 4.283 4.429 4.264 4.264 6,731 -0.02(-0.45%)
Oct 13, 2023 4.225 4.285 4.225 4.283 3,288 +0.05(+1.14%)
Oct 12, 2023 4.429 4.429 4.225 4.235 15,005 -0.10(-2.24%)
Oct 11, 2023 4.341 4.467 4.264 4.332 11,172 +0.02(+0.45%)
Oct 10, 2023 4.244 4.407 4.244 4.312 22,703 +0.09(+2.06%)
Oct 09, 2023 4.225 4.259 4.225 4.225 2,775 +0.05(+1.16%)
Oct 06, 2023 4.186 4.293 4.177 4.177 10,075 +0.03(+0.70%)
Oct 05, 2023 4.235 4.458 4.118 4.147 29,870 -0.12(-2.73%)
Oct 04, 2023 4.283 4.288 4.264 4.264 4,031 -0.08(-1.79%)
Oct 03, 2023 4.351 4.375 4.264 4.341 7,924 +0.11(+2.52%)
Oct 02, 2023 4.225 4.361 4.225 4.235 5,932 +0.01(+0.23%)
Sep 29, 2023 4.332 4.390 4.225 4.225 22,816 -0.09(-2.02%)
Sep 28, 2023 4.419 4.438 4.312 4.312 22,689 -0.06(-1.33%)
Sep 27, 2023 4.403 4.403 4.312 4.370 3,427 +0.03(+0.67%)
Sep 26, 2023 4.273 4.409 4.273 4.341 10,501 -0.02(-0.44%)
Sep 25, 2023 4.264 4.361 4.361 4.361 7,265 +0.02(+0.45%)
Sep 22, 2023 4.177 4.390 4.177 4.341 40,755 +0.10(+2.28%)
Sep 21, 2023 4.177 4.438 4.167 4.244 51,089 +0.08(+1.86%)
Sep 20, 2023 4.157 4.283 4.138 4.167 75,379 +0.02(+0.47%)
Sep 19, 2023 4.167 4.216 4.070 4.147 19,759 -0.07(-1.61%)
Sep 18, 2023 4.254 4.322 4.099 4.215 39,750 +0.13(+3.08%)
Sep 15, 2023 3.905 4.089 3.905 4.089 3,166 +0.21(+5.50%)
Sep 14, 2023 4.128 4.128 3.876 3.876 31,825 -0.15(-3.61%)
Sep 13, 2023 4.264 4.361 4.007 4.022 27,068 -0.33(-7.57%)
Sep 12, 2023 4.409 4.894 4.273 4.351 39,841 -0.06(-1.32%)
Sep 11, 2023 4.836 4.836 4.409 4.409 51,476 -0.44(-9.00%)
Sep 08, 2023 5.020 5.024 4.845 4.845 14,382 -0.10(-1.96%)
Sep 07, 2023 5.087 5.129 4.942 4.942 17,094 -0.15(-2.86%)
Sep 06, 2023 5.039 5.243 5.039 5.087 32,739 +0.02(+0.38%)
Sep 05, 2023 5.233 5.233 5.068 5.068 9,073 -0.17(-3.33%)
Sep 01, 2023 5.330 5.359 5.233 5.243 30,796 -0.05(-0.92%)
Aug 31, 2023 5.456 5.475 5.281 5.291 33,505 -0.21(-3.87%)
Aug 30, 2023 5.630 5.630 5.243 5.504 108,582 +0.05(+0.89%)
Aug 29, 2023 5.572 5.572 5.427 5.456 10,630 -0.12(-2.09%)
Aug 28, 2023 5.446 5.572 5.436 5.572 3,849 +0.15(+2.68%)
Aug 25, 2023 5.620 5.620 5.427 5.427 10,661 -0.27(-4.76%)
Aug 24, 2023 5.746 5.941 5.635 5.698 6,685 -0.11(-1.84%)
Aug 23, 2023 5.539 5.824 5.533 5.805 7,550 +0.23(+4.17%)
Aug 22, 2023 5.514 5.591 5.427 5.572 6,235 -0.02(-0.35%)
Aug 21, 2023 5.388 5.591 5.388 5.591 2,865 +0.05(+0.87%)
Aug 18, 2023 5.524 5.620 5.388 5.543 22,024 -0.37(-6.23%)
Aug 17, 2023 5.620 5.926 5.620 5.911 6,349 +0.29(+5.17%)
Aug 16, 2023 5.746 5.746 5.620 5.620 15,171 -0.21(-3.65%)
Aug 15, 2023 5.649 5.834 5.649 5.834 13,174 -0.06(-0.99%)
Aug 14, 2023 5.931 5.931 5.814 5.892 2,657 +0.02(+0.33%)
Aug 11, 2023 5.911 5.979 5.814 5.872 12,205 -0.04(-0.66%)
Aug 10, 2023 6.056 6.250 5.863 5.911 4,963 +0.00(+0.00%)
Aug 09, 2023 5.911 6.086 5.911 5.911 2,353 -0.06(-1.05%)
Aug 08, 2023 6.008 6.008 5.863 5.974 4,588 +0.07(+1.23%)
Aug 07, 2023 5.737 5.960 5.737 5.902 6,668 +0.02(+0.33%)
Aug 04, 2023 5.630 5.882 5.630 5.882 3,340 +0.07(+1.17%)
Aug 03, 2023 6.028 6.066 5.814 5.814 39,639 -0.28(-4.61%)
Aug 02, 2023 6.095 6.095 5.911 6.095 12,907 +0.09(+1.45%)
Aug 01, 2023 6.076 6.076 5.921 6.008 3,668 -0.16(-2.67%)
Jul 31, 2023 6.493 6.493 5.863 6.173 47,095 -0.23(-3.63%)
Jul 28, 2023 5.746 6.570 5.717 6.405 43,106 +0.78(+13.97%)
Jul 27, 2023 5.524 5.746 5.378 5.620 21,466 +0.14(+2.47%)
Jul 26, 2023 5.233 5.485 5.194 5.485 21,813 +0.35(+6.79%)
Jul 25, 2023 5.175 5.233 5.107 5.136 6,290 +0.16(+3.31%)
Jul 24, 2023 5.039 5.125 4.942 4.971 11,915 -0.06(-1.25%)
Jul 21, 2023 5.155 5.218 4.952 5.034 15,509 -0.24(-4.50%)
Jul 20, 2023 5.165 5.310 5.107 5.272 3,061 -0.01(-0.18%)
Jul 19, 2023 5.039 5.301 5.039 5.281 18,944 +0.04(+0.74%)
Jul 18, 2023 5.146 5.494 5.146 5.243 11,733 +0.10(+1.89%)
Jul 17, 2023 5.262 5.257 4.942 5.146 23,157 -0.12(-2.21%)
Jul 14, 2023 5.184 5.436 5.058 5.262 4,867 +0.00(+0.00%)
Jul 13, 2023 5.301 5.301 5.155 5.262 4,178 -0.03(-0.55%)
Jul 12, 2023 5.281 5.330 5.039 5.291 8,920 +0.18(+3.61%)
Jul 11, 2023 5.252 5.330 5.039 5.107 14,202 -0.14(-2.59%)
Jul 10, 2023 5.136 5.301 5.136 5.243 8,856 +0.10(+1.88%)
Jul 07, 2023 5.175 5.330 5.146 5.146 3,378 -0.07(-1.30%)
Jul 06, 2023 5.194 5.252 5.136 5.213 6,723 -0.04(-0.74%)
Jul 05, 2023 5.194 5.330 5.155 5.252 5,605 +0.10(+1.88%)
Jul 03, 2023 5.058 5.155 5.049 5.155 7,582 +0.14(+2.70%)
Jun 30, 2023 4.806 5.194 4.806 5.020 8,784 +0.15(+2.98%)
Jun 29, 2023 5.107 5.107 4.748 4.874 11,191 -0.23(-4.55%)
Jun 28, 2023 4.729 5.184 4.661 5.107 12,263 +0.29(+6.04%)
Jun 27, 2023 5.175 5.175 4.739 4.816 11,140 -0.45(-8.47%)
Jun 26, 2023 5.175 5.553 5.175 5.262 20,202 +0.09(+1.69%)
Jun 23, 2023 5.029 5.233 4.944 5.175 23,169 +0.15(+2.89%)
Jun 22, 2023 4.593 5.126 4.593 5.029 42,745 +0.31(+6.57%)
Jun 21, 2023 4.545 4.719 4.511 4.719 8,804 +0.16(+3.62%)
Jun 20, 2023 4.332 4.554 4.276 4.554 29,429 +0.25(+5.86%)
Jun 16, 2023 4.303 4.346 4.235 4.303 11,598 +0.10(+2.39%)
Jun 15, 2023 4.147 4.244 4.138 4.202 3,616 -0.11(-2.56%)
May 08, 2023 4.215 4.329 4.215 4.312 12,385 +0.10(+2.30%)
May 05, 2023 4.322 4.322 4.215 4.215 6,954 -0.06(-1.36%)
May 04, 2023 4.380 4.390 4.273 4.273 6,116 +0.01(+0.23%)
May 03, 2023 4.273 4.341 4.235 4.264 4,547 +0.06(+1.38%)
May 02, 2023 4.283 4.322 4.206 4.206 5,542 -0.06(-1.36%)
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.