Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

GreenTree Hospitality Group Ltd. American depositary shares (NY:GHG)

2.243 +0.153 (+7.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 2.100 2.360 2.090 2.243 70,966 +0.15(+7.30%)
Sep 11, 2025 2.200 2.200 1.980 2.090 47,950 -0.04(-1.88%)
Sep 10, 2025 2.050 2.570 1.850 2.130 688,470 +0.10(+4.93%)
Sep 09, 2025 2.096 2.096 2.030 2.030 5,996 -0.01(-0.49%)
Sep 08, 2025 2.080 2.096 2.010 2.040 24,359 +0.03(+1.49%)
Sep 05, 2025 2.180 2.200 1.810 2.010 103,233 -0.17(-7.80%)
Sep 04, 2025 2.220 2.220 2.100 2.180 12,968 +0.05(+2.35%)
Sep 03, 2025 2.150 2.190 2.120 2.130 19,541 -0.01(-0.47%)
Sep 02, 2025 2.130 2.170 2.050 2.140 14,581 +0.04(+1.90%)
Aug 29, 2025 2.110 2.130 2.075 2.100 17,268 -0.02(-0.92%)
Aug 28, 2025 2.120 2.130 2.080 2.119 15,911 -0.03(-1.42%)
Aug 27, 2025 2.140 2.270 2.065 2.150 55,149 +0.08(+3.86%)
Aug 26, 2025 2.130 2.220 2.050 2.070 30,929 -0.03(-1.43%)
Aug 25, 2025 2.140 2.182 2.080 2.100 20,178 -0.04(-1.87%)
Aug 22, 2025 2.130 2.200 2.130 2.140 62,664 +0.01(+0.47%)
Aug 21, 2025 2.140 2.140 2.100 2.130 15,537 +0.00(+0.00%)
Aug 20, 2025 2.120 2.170 2.110 2.130 9,090 -0.04(-1.84%)
Aug 19, 2025 2.160 2.190 2.110 2.170 31,718 +0.01(+0.46%)
Aug 18, 2025 2.150 2.200 2.150 2.160 6,751 +0.02(+0.93%)
Aug 15, 2025 2.160 2.300 2.140 2.140 8,896 -0.08(-3.60%)
Aug 14, 2025 2.190 2.260 2.160 2.220 4,272 +0.04(+1.60%)
Aug 13, 2025 2.210 2.240 2.150 2.185 8,301 +0.04(+1.63%)
Aug 12, 2025 2.220 2.240 2.120 2.150 15,947 -0.02(-0.92%)
Aug 11, 2025 2.180 2.210 2.110 2.170 20,770 +0.06(+2.84%)
Aug 08, 2025 2.160 2.180 2.110 2.110 29,002 -0.05(-2.48%)
Aug 07, 2025 2.150 2.190 2.105 2.164 46,308 -0.04(-1.65%)
Aug 06, 2025 2.270 2.270 2.170 2.200 31,508 -0.02(-0.90%)
Aug 05, 2025 2.200 2.270 2.170 2.220 10,318 -0.01(-0.45%)
Aug 04, 2025 2.200 2.230 2.160 2.230 15,110 +0.04(+1.83%)
Aug 01, 2025 2.230 2.250 2.190 2.190 9,477 -0.10(-4.37%)
Jul 31, 2025 2.320 2.390 2.230 2.290 16,532 +0.06(+2.69%)
Jul 30, 2025 2.390 2.390 2.220 2.230 15,520 -0.16(-6.69%)
Jul 29, 2025 2.340 2.400 2.260 2.390 2,854 +0.15(+6.70%)
Jul 28, 2025 2.350 2.350 2.100 2.240 13,541 -0.10(-4.27%)
Jul 25, 2025 2.330 2.420 2.220 2.340 13,258 +0.04(+1.74%)
Jul 24, 2025 2.510 2.530 2.140 2.300 79,435 -0.21(-8.37%)
Jul 23, 2025 2.690 2.690 2.460 2.510 86,678 -0.08(-3.09%)
Jul 22, 2025 2.520 2.776 2.420 2.590 100,227 +0.15(+6.15%)
Jul 21, 2025 2.440 2.550 2.432 2.440 21,966 -0.03(-1.21%)
Jul 18, 2025 2.500 2.520 2.408 2.470 11,082 -0.03(-1.20%)
Jul 17, 2025 2.470 2.500 2.400 2.500 25,055 +0.10(+4.17%)
Jul 16, 2025 2.300 2.470 2.250 2.400 32,408 +0.09(+3.89%)
Jul 15, 2025 2.290 2.390 2.290 2.310 20,287 -0.01(-0.43%)
Jul 14, 2025 2.370 2.380 2.300 2.320 30,215 -0.01(-0.43%)
Jul 11, 2025 2.400 2.400 2.300 2.330 4,430 -0.07(-2.91%)
Jul 10, 2025 2.360 2.400 2.330 2.400 7,877 +0.08(+3.44%)
Jul 09, 2025 2.310 2.370 2.290 2.320 10,559 +0.05(+2.25%)
Jul 08, 2025 2.250 2.300 2.200 2.269 9,899 +0.03(+1.29%)
Jul 07, 2025 2.170 2.240 2.170 2.240 9,552 +0.06(+2.60%)
Jul 03, 2025 2.325 2.340 2.170 2.183 9,536 -0.26(-10.52%)
Jul 02, 2025 2.180 2.445 2.100 2.440 41,580 +0.33(+15.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.