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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.340 4.380 4.300 4.380 5,324 +0.15(+3.55%)
Apr 27, 2023 4.380 4.380 4.230 4.230 13,738 -0.21(-4.73%)
Apr 26, 2023 4.470 4.500 4.390 4.440 4,381 +0.11(+2.54%)
Apr 25, 2023 4.260 4.464 4.260 4.330 17,412 -0.06(-1.37%)
Apr 24, 2023 4.460 4.510 4.318 4.390 18,774 -0.14(-3.09%)
Apr 21, 2023 4.500 4.590 4.420 4.530 12,238 +0.00(+0.00%)
Apr 20, 2023 4.520 4.560 4.400 4.530 18,458 +0.01(+0.22%)
Apr 19, 2023 4.570 4.570 4.520 4.520 4,563 -0.05(-1.09%)
Apr 18, 2023 4.580 4.655 4.550 4.570 13,072 +0.02(+0.44%)
Apr 17, 2023 4.540 4.650 4.520 4.550 15,498 -0.02(-0.44%)
Apr 14, 2023 4.510 4.600 4.510 4.570 7,676 +0.02(+0.44%)
Apr 13, 2023 4.640 4.680 4.550 4.550 10,315 +0.00(+0.00%)
Apr 12, 2023 4.660 4.700 4.520 4.550 12,214 -0.18(-3.81%)
Apr 11, 2023 4.540 4.784 4.510 4.730 12,115 +0.25(+5.58%)
Apr 10, 2023 4.460 4.620 4.460 4.480 5,886 -0.02(-0.44%)
Apr 06, 2023 4.510 4.630 4.450 4.500 12,941 +0.03(+0.67%)
Apr 05, 2023 4.520 4.520 4.370 4.470 10,703 -0.05(-1.11%)
Apr 04, 2023 4.650 4.650 4.470 4.520 12,062 -0.05(-1.09%)
Apr 03, 2023 4.550 4.658 4.420 4.570 10,935 +0.12(+2.70%)
Mar 31, 2023 4.550 4.570 4.440 4.450 5,574 -0.03(-0.67%)
Mar 30, 2023 4.640 4.720 4.410 4.480 15,500 -0.10(-2.18%)
Mar 29, 2023 4.460 4.630 4.410 4.580 13,510 +0.18(+4.09%)
Mar 28, 2023 4.460 4.460 4.360 4.400 14,553 +0.02(+0.46%)
Mar 27, 2023 4.330 4.417 4.270 4.380 4,828 +0.12(+2.82%)
Mar 24, 2023 4.340 4.430 4.260 4.260 6,188 -0.18(-4.05%)
Mar 23, 2023 4.420 4.450 4.320 4.440 12,359 +0.17(+3.98%)
Mar 22, 2023 4.350 4.450 4.270 4.270 22,571 +0.00(+0.00%)
Mar 21, 2023 4.100 4.470 4.100 4.270 53,767 +0.20(+4.91%)
Mar 20, 2023 4.000 4.230 4.000 4.070 42,235 -0.07(-1.69%)
Mar 17, 2023 4.230 4.230 4.100 4.140 13,645 -0.01(-0.24%)
Mar 16, 2023 4.080 4.170 4.070 4.150 8,799 +0.03(+0.73%)
Mar 15, 2023 4.220 4.240 4.080 4.120 27,683 -0.07(-1.67%)
Mar 14, 2023 4.120 4.190 4.040 4.190 16,669 +0.06(+1.45%)
Mar 13, 2023 4.000 4.140 4.000 4.130 50,877 +0.04(+0.98%)
Mar 10, 2023 4.180 4.180 4.020 4.090 17,879 -0.02(-0.49%)
Mar 09, 2023 4.160 4.220 4.040 4.110 34,852 -0.12(-2.84%)
Mar 08, 2023 4.150 4.230 4.090 4.230 8,954 +0.10(+2.42%)
Mar 07, 2023 4.120 4.270 4.000 4.130 50,067 -0.07(-1.67%)
Mar 06, 2023 4.170 4.360 4.000 4.200 35,119 -0.01(-0.24%)
Mar 03, 2023 4.190 4.370 4.129 4.210 17,010 -0.02(-0.47%)
Mar 02, 2023 4.100 4.420 4.100 4.230 51,048 +0.09(+2.17%)
Mar 01, 2023 4.010 4.314 4.000 4.140 80,166 +0.24(+6.15%)
Feb 28, 2023 3.890 4.280 3.890 3.900 63,606 -0.07(-1.76%)
Feb 27, 2023 3.900 4.050 3.900 3.970 24,424 +0.10(+2.58%)
Feb 24, 2023 3.880 4.030 3.856 3.870 46,285 +0.02(+0.52%)
Feb 23, 2023 4.010 4.010 3.800 3.850 48,741 -0.18(-4.47%)
Feb 22, 2023 4.000 4.085 3.919 4.030 12,549 +0.13(+3.33%)
Feb 21, 2023 3.940 4.080 3.870 3.900 26,289 -0.10(-2.50%)
Feb 17, 2023 3.960 4.050 3.890 4.000 18,160 -0.08(-1.96%)
Feb 16, 2023 3.860 4.110 3.860 4.080 17,601 +0.10(+2.51%)
Feb 15, 2023 3.880 4.055 3.880 3.980 9,363 +0.01(+0.25%)
Feb 14, 2023 3.950 4.090 3.950 3.970 5,019 -0.10(-2.46%)
Feb 13, 2023 3.870 4.095 3.870 4.070 2,915 +0.21(+5.44%)
Feb 10, 2023 4.020 4.050 3.860 3.860 47,784 -0.19(-4.69%)
Feb 09, 2023 4.050 4.190 4.040 4.050 14,965 +0.03(+0.75%)
Feb 08, 2023 4.010 4.150 4.010 4.020 8,579 -0.06(-1.47%)
Feb 07, 2023 4.120 4.230 4.030 4.080 27,256 +0.07(+1.75%)
Feb 06, 2023 4.120 4.170 4.000 4.010 30,714 -0.18(-4.30%)
Feb 03, 2023 4.160 4.280 4.160 4.190 22,016 -0.15(-3.46%)
Feb 02, 2023 4.230 4.380 4.140 4.340 83,805 +0.07(+1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.