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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.790 -0.030 (-1.65%)

Official Closing Price Updated: 4:10 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	1.860	1.990	1.790	1.820	36,064	+0.03(+1.68%)
Dec 23, 2025	1.710	1.810	1.710	1.790	15,766	+0.06(+3.47%)
Dec 22, 2025	1.730	1.771	1.710	1.730	16,391	+0.01(+0.58%)
Dec 19, 2025	1.740	1.800	1.720	1.720	37,650	-0.04(-2.27%)
Dec 18, 2025	1.870	1.870	1.750	1.760	31,661	-0.01(-0.56%)
Dec 17, 2025	1.750	1.800	1.750	1.770	19,139	+0.01(+0.57%)
Dec 16, 2025	1.770	1.788	1.730	1.760	9,553	-0.04(-2.22%)
Dec 15, 2025	1.740	1.800	1.710	1.800	38,773	+0.08(+4.65%)
Dec 12, 2025	1.740	1.779	1.700	1.720	63,360	+0.00(+0.00%)
Dec 11, 2025	1.710	1.770	1.700	1.720	19,117	+0.00(+0.00%)
Dec 10, 2025	1.660	1.770	1.660	1.720	51,481	-0.05(-2.82%)
Dec 09, 2025	1.800	1.827	1.760	1.770	12,108	-0.03(-1.67%)
Dec 08, 2025	1.790	1.865	1.740	1.800	20,658	-0.02(-1.10%)
Dec 05, 2025	1.850	1.880	1.800	1.820	17,687	-0.01(-0.55%)
Dec 04, 2025	1.800	1.890	1.800	1.830	16,448	+0.01(+0.55%)
Dec 03, 2025	1.880	1.880	1.800	1.820	12,667	-0.04(-2.15%)
Dec 02, 2025	1.850	1.870	1.800	1.860	4,603	+0.02(+1.08%)
Dec 01, 2025	1.850	1.910	1.830	1.840	11,535	-0.04(-2.13%)
Nov 28, 2025	1.870	1.900	1.840	1.880	8,046	+0.02(+1.08%)
Nov 26, 2025	1.860	1.900	1.810	1.860	12,921	+0.03(+1.64%)
Nov 25, 2025	1.800	1.850	1.786	1.830	2,444	+0.04(+2.23%)
Nov 24, 2025	1.800	1.810	1.770	1.790	2,770	-0.01(-0.56%)
Nov 21, 2025	1.810	1.812	1.756	1.800	14,444	-0.02(-1.10%)
Nov 20, 2025	1.850	1.850	1.800	1.820	6,767	+0.00(+0.00%)
Nov 19, 2025	1.900	1.905	1.820	1.820	24,466	-0.09(-4.71%)
Nov 18, 2025	1.970	1.970	1.910	1.910	14,249	+0.01(+0.53%)
Nov 17, 2025	1.930	1.990	1.900	1.900	18,416	-0.02(-1.04%)
Nov 14, 2025	1.930	1.970	1.900	1.920	10,117	-0.04(-2.04%)
Nov 13, 2025	1.960	1.962	1.900	1.960	5,555	+0.03(+1.55%)
Nov 12, 2025	1.970	1.980	1.920	1.930	9,879	-0.02(-1.03%)
Nov 11, 2025	1.940	1.970	1.940	1.950	11,118	+0.02(+1.04%)
Nov 10, 2025	1.930	1.970	1.930	1.930	4,157	-0.03(-1.53%)
Nov 07, 2025	2.040	2.040	1.930	1.960	12,710	-0.05(-2.49%)
Nov 06, 2025	1.920	2.010	1.920	2.010	5,405	+0.00(+0.00%)
Nov 05, 2025	1.960	2.020	1.900	2.010	8,254	+0.01(+0.50%)
Nov 04, 2025	2.040	2.040	2.000	2.000	382	-0.04(-1.96%)
Nov 03, 2025	2.020	2.040	2.000	2.040	10,745	+0.02(+0.99%)
Oct 31, 2025	1.930	2.020	1.890	2.020	18,229	+0.07(+3.59%)
Oct 30, 2025	1.950	2.050	1.940	1.950	19,130	-0.07(-3.47%)
Oct 29, 2025	2.040	2.040	1.960	2.020	9,809	-0.04(-1.94%)
Oct 28, 2025	2.080	2.080	1.991	2.060	11,354	-0.02(-0.96%)
Oct 27, 2025	2.060	2.099	2.042	2.080	16,182	+0.04(+1.96%)
Oct 24, 2025	2.020	2.050	1.990	2.040	9,798	-0.01(-0.49%)
Oct 23, 2025	2.030	2.060	1.970	2.050	24,443	+0.02(+0.99%)
Oct 22, 2025	2.000	2.030	1.929	2.030	8,207	+0.06(+3.05%)
Oct 21, 2025	1.950	2.010	1.930	1.970	7,280	+0.01(+0.51%)
Oct 20, 2025	1.950	1.970	1.940	1.960	6,163	+0.03(+1.55%)
Oct 17, 2025	1.950	2.010	1.930	1.930	8,792	-0.08(-3.98%)
Oct 16, 2025	2.020	2.030	1.950	2.010	5,833	+0.00(+0.00%)
Oct 15, 2025	2.070	2.070	1.921	2.010	30,745	-0.02(-0.99%)
Oct 14, 2025	1.890	2.070	1.880	2.030	25,041	+0.04(+2.27%)
Oct 13, 2025	2.000	2.080	1.940	1.985	39,430	+0.09(+4.47%)
Oct 10, 2025	2.080	2.080	1.885	1.900	94,575	-0.10(-5.00%)
Oct 09, 2025	2.050	2.090	2.000	2.000	79,372	-0.09(-4.31%)
Oct 08, 2025	2.250	2.261	2.000	2.090	167,669	-0.14(-6.28%)
Oct 07, 2025	2.230	2.306	2.180	2.230	49,428	+0.01(+0.45%)
Oct 06, 2025	2.250	2.270	2.180	2.220	6,253	+0.03(+1.37%)
Oct 03, 2025	2.190	2.264	2.180	2.190	39,267	+0.03(+1.39%)
Oct 02, 2025	2.200	2.205	2.150	2.160	5,822	-0.04(-2.04%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices