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 (%)
May 31, 2024 2.730 2.735 2.630 2.630 14,113 -0.06(-2.23%)
May 30, 2024 2.770 2.808 2.690 2.690 11,829 -0.10(-3.58%)
May 29, 2024 2.890 2.890 2.750 2.790 13,585 -0.06(-2.11%)
May 28, 2024 2.905 2.938 2.850 2.850 3,802 +0.00(+0.00%)
May 24, 2024 2.870 2.915 2.850 2.850 6,835 -0.05(-1.72%)
May 23, 2024 3.100 3.100 2.895 2.900 15,246 -0.15(-4.92%)
May 22, 2024 3.190 3.190 2.898 3.050 16,770 -0.10(-3.17%)
May 21, 2024 3.160 3.250 3.100 3.150 10,479 -0.01(-0.32%)
May 20, 2024 3.340 3.380 3.160 3.160 7,128 -0.08(-2.47%)
May 17, 2024 3.160 3.330 3.120 3.240 12,991 +0.14(+4.52%)
May 16, 2024 3.070 3.180 3.070 3.100 6,119 +0.02(+0.65%)
May 15, 2024 3.237 3.237 3.020 3.080 8,058 -0.13(-4.05%)
May 14, 2024 3.360 3.360 3.210 3.210 6,486 -0.22(-6.41%)
May 13, 2024 3.440 3.480 3.360 3.430 3,687 +0.08(+2.24%)
May 10, 2024 3.350 3.450 3.300 3.355 13,279 +0.00(+0.15%)
May 09, 2024 3.271 3.375 3.270 3.350 1,482 +0.05(+1.52%)
May 08, 2024 3.300 3.350 3.300 3.300 1,293 -0.05(-1.49%)
May 07, 2024 3.230 3.370 3.230 3.350 5,027 +0.09(+2.76%)
May 06, 2024 3.100 3.290 3.090 3.260 3,376 +0.13(+4.15%)
May 03, 2024 3.120 3.240 3.070 3.130 3,575 +0.07(+2.29%)
May 02, 2024 3.230 3.350 3.010 3.060 36,468 -0.14(-4.38%)
May 01, 2024 3.190 3.210 3.190 3.200 2,183 +0.00(+0.00%)
Apr 30, 2024 3.240 3.240 3.100 3.200 8,040 -0.01(-0.31%)
Apr 29, 2024 3.050 3.310 2.920 3.210 39,213 +0.11(+3.55%)
Apr 26, 2024 2.940 3.100 2.810 3.100 15,539 +0.24(+8.39%)
Apr 25, 2024 2.900 3.040 2.725 2.860 13,932 -0.04(-1.38%)
Apr 24, 2024 3.030 3.080 2.900 2.900 4,481 -0.07(-2.36%)
Apr 23, 2024 2.920 3.080 2.920 2.970 1,812 +0.01(+0.17%)
Apr 22, 2024 2.830 2.965 2.830 2.965 2,612 +0.13(+4.61%)
Apr 19, 2024 2.820 2.865 2.770 2.834 9,322 +0.07(+2.71%)
Apr 18, 2024 2.910 2.955 2.740 2.760 12,658 -0.18(-6.13%)
Apr 17, 2024 3.040 3.040 2.900 2.940 4,304 +0.02(+0.77%)
Apr 16, 2024 2.950 3.055 2.900 2.917 4,963 -0.07(-2.43%)
Apr 15, 2024 3.090 3.085 2.980 2.990 5,010 -0.07(-2.29%)
Apr 12, 2024 3.080 3.100 3.020 3.060 2,774 +0.02(+0.66%)
Apr 11, 2024 3.020 3.130 3.020 3.040 4,226 -0.05(-1.62%)
Apr 10, 2024 3.128 3.128 3.024 3.090 3,703 +0.00(+0.00%)
Apr 09, 2024 3.120 3.120 3.030 3.090 4,256 +0.04(+1.31%)
Apr 08, 2024 3.160 3.160 3.020 3.050 6,633 +0.03(+0.99%)
Apr 05, 2024 3.050 3.050 3.000 3.020 5,290 -0.08(-2.58%)
Apr 04, 2024 3.040 3.110 3.030 3.100 2,181 -0.01(-0.32%)
Apr 03, 2024 3.060 3.110 3.030 3.110 10,191 +0.00(+0.00%)
Apr 02, 2024 3.160 3.170 3.060 3.110 10,716 -0.08(-2.51%)
Apr 01, 2024 3.170 3.190 3.110 3.190 18,264 +0.08(+2.57%)
Mar 28, 2024 3.090 3.140 3.042 3.110 4,794 +0.05(+1.63%)
Mar 27, 2024 3.110 3.140 3.060 3.060 7,365 -0.12(-3.77%)
Mar 26, 2024 3.230 3.300 3.100 3.180 20,573 -0.07(-2.15%)
Mar 25, 2024 3.240 3.290 3.200 3.250 16,661 +0.02(+0.62%)
Mar 22, 2024 3.220 3.240 3.210 3.230 14,063 -0.01(-0.31%)
Mar 21, 2024 3.260 3.260 3.220 3.240 2,591 -0.01(-0.31%)
Mar 20, 2024 3.170 3.260 3.170 3.250 3,322 -0.01(-0.31%)
Mar 19, 2024 3.270 3.290 3.150 3.260 2,897 +0.07(+2.19%)
Mar 18, 2024 3.140 3.190 3.105 3.190 23,614 +0.04(+1.27%)
Mar 15, 2024 3.167 3.167 3.120 3.150 1,641 +0.05(+1.61%)
Mar 14, 2024 3.230 3.230 3.100 3.100 3,931 -0.10(-3.13%)
Mar 13, 2024 3.280 3.320 3.200 3.200 8,015 +0.00(+0.00%)
Mar 12, 2024 3.230 3.260 3.200 3.200 7,452 -0.05(-1.69%)
Mar 11, 2024 3.260 3.400 3.210 3.255 8,107 +0.05(+1.72%)
Mar 08, 2024 3.110 3.200 3.040 3.200 2,808 +0.13(+4.20%)
Mar 07, 2024 3.120 3.216 3.010 3.071 4,714 -0.14(-4.48%)
Mar 06, 2024 3.160 3.215 3.150 3.215 827 +0.11(+3.71%)
Mar 05, 2024 3.230 3.230 3.100 3.100 884 -0.03(-0.96%)
Mar 04, 2024 3.250 3.260 3.130 3.130 2,535 -0.12(-3.69%)
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.