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, 2018 8.977 8.977 8.585 8.625 238,013 -0.35(-3.93%)
Apr 27, 2018 8.721 9.017 8.672 8.977 14,617 +0.10(+1.15%)
Apr 26, 2018 9.416 9.550 8.593 8.875 574,952 -0.61(-6.45%)
Apr 25, 2018 8.938 9.487 8.797 9.487 71,692 +0.49(+5.40%)
Apr 24, 2018 8.617 9.095 8.585 9.001 356,514 +0.45(+5.22%)
Apr 23, 2018 8.483 9.061 8.483 8.554 335,621 +0.08(+0.93%)
Apr 20, 2018 9.338 9.338 8.468 8.476 131,791 -0.86(-9.24%)
Apr 19, 2018 9.338 9.479 9.307 9.338 51,160 -0.05(-0.50%)
Apr 18, 2018 9.667 9.761 9.134 9.385 65,682 -0.27(-2.84%)
Apr 17, 2018 8.530 9.761 8.530 9.659 110,550 +1.05(+12.20%)
Apr 16, 2018 8.570 9.291 8.495 8.609 160,097 -0.03(-0.36%)
Apr 13, 2018 8.805 8.844 8.429 8.640 420,519 -0.29(-3.25%)
Apr 12, 2018 9.330 9.362 8.821 8.930 214,674 -0.45(-4.85%)
Apr 11, 2018 9.338 9.534 9.197 9.385 230,010 -0.03(-0.33%)
Apr 10, 2018 9.785 9.785 9.314 9.416 243,066 -0.21(-2.20%)
Apr 09, 2018 9.942 9.942 9.267 9.628 274,794 -0.31(-3.15%)
Apr 06, 2018 9.793 9.965 9.612 9.942 192,577 +0.09(+0.88%)
Apr 05, 2018 10.11 10.23 9.801 9.855 316,617 -0.26(-2.56%)
Apr 04, 2018 10.07 10.19 9.942 10.11 197,087 -0.04(-0.39%)
Apr 03, 2018 10.11 10.19 10.00 10.15 177,899 +0.03(+0.31%)
Apr 02, 2018 9.973 10.17 9.801 10.12 131,097 +0.13(+1.26%)
Mar 29, 2018 9.997 9.997 9.997 0 -0.22(-2.15%)
Mar 28, 2018 10.11 10.37 9.816 10.22 885,374 +0.02(+0.23%)
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.