GreenTree Hospitality Group Ltd. - GHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.95	1.93	1.93	2.01	1.93	8,800
October 16, 2025	2.02	2.01	2.01	2.03	1.95	5,833
October 15, 2025	2.07	2.01	2.01	2.07	1.92	30,764
October 14, 2025	1.89	2.03	2.03	2.07	1.88	25,041
October 13, 2025	2	1.99	1.99	2.08	1.94	39,430
October 10, 2025	2.08	1.9	1.9	2.08	1.89	94,575
October 09, 2025	2.05	2	2	2.09	2	79,400
October 08, 2025	2.25	2.09	2.09	2.26	2	167,700
October 07, 2025	2.23	2.23	2.23	2.31	2.18	49,428
October 06, 2025	2.25	2.22	2.22	2.27	2.18	6,300
October 03, 2025	2.19	2.19	2.19	2.26	2.18	39,267
October 02, 2025	2.21	2.16	2.16	2.21	2.15	5,822
October 01, 2025	2.17	2.21	2.21	2.21	2.13	45,713
September 30, 2025	2.3	2.2	2.2	2.3	2.17	20,400
September 29, 2025	2.13	2.23	2.23	2.25	2.12	29,990
September 26, 2025	2.18	2.19	2.19	2.24	2.15	27,500
September 25, 2025	2.18	2.16	2.16	2.19	2.14	30,200
September 24, 2025	2.1	2.17	2.17	2.17	2.1	36,000
September 23, 2025	2.12	2.1	2.1	2.14	2.08	39,813
September 22, 2025	2.07	2.1	2.1	2.15	2.02	16,000
September 19, 2025	2.16	2.14	2.14	2.2	2.07	20,500
September 18, 2025	2.04	2.16	2.16	2.18	2.04	27,800
September 17, 2025	2.23	2.13	2.13	2.23	1.86	72,902
September 16, 2025	2.11	2.16	2.16	2.22	2.11	20,947
September 15, 2025	2.13	2.18	2.18	2.22	2.08	12,000
September 12, 2025	2.1	2.24	2.24	2.36	2.09	71,000
September 11, 2025	2.2	2.09	2.09	2.2	1.98	47,950
September 10, 2025	2.05	2.13	2.13	2.57	1.85	693,100
September 09, 2025	2.1	2.03	2.03	2.1	2.03	6,000
September 08, 2025	2.08	2.04	2.04	2.1	2.01	24,400
September 05, 2025	2.18	2.01	2.01	2.2	1.81	103,233
September 04, 2025	2.22	2.18	2.18	2.22	2.1	13,000
September 03, 2025	2.15	2.13	2.13	2.19	2.12	19,541
September 02, 2025	2.13	2.14	2.14	2.17	2.05	14,581
August 29, 2025	2.11	2.1	2.1	2.13	2.08	17,300
August 28, 2025	2.12	2.12	2.12	2.13	2.08	15,911
August 27, 2025	2.14	2.15	2.15	2.27	2.07	55,149
August 26, 2025	2.13	2.07	2.07	2.22	2.05	30,930
August 25, 2025	2.14	2.1	2.1	2.18	2.08	20,200
August 22, 2025	2.13	2.14	2.14	2.2	2.13	62,700
August 21, 2025	2.14	2.13	2.13	2.14	2.1	15,538
August 20, 2025	2.12	2.13	2.13	2.17	2.11	9,100
August 19, 2025	2.16	2.17	2.17	2.19	2.11	31,718
August 18, 2025	2.15	2.16	2.16	2.2	2.15	6,751
August 15, 2025	2.16	2.14	2.14	2.3	2.14	8,900
August 14, 2025	2.19	2.22	2.22	2.26	2.16	4,300
August 13, 2025	2.21	2.19	2.19	2.24	2.15	8,301
August 12, 2025	2.22	2.15	2.15	2.24	2.12	15,947
August 11, 2025	2.18	2.17	2.17	2.21	2.11	20,770
August 08, 2025	2.16	2.11	2.11	2.18	2.11	29,002
August 07, 2025	2.15	2.16	2.16	2.19	2.11	46,297
August 06, 2025	2.27	2.2	2.2	2.27	2.17	31,508
August 05, 2025	2.2	2.22	2.22	2.27	2.17	10,434
August 04, 2025	2.2	2.23	2.23	2.23	2.16	15,110
August 01, 2025	2.23	2.19	2.19	2.25	2.19	9,500
July 31, 2025	2.32	2.29	2.29	2.39	2.23	16,532
July 30, 2025	2.39	2.23	2.23	2.39	2.22	15,520
July 29, 2025	2.34	2.39	2.39	2.4	2.26	2,900
July 28, 2025	2.35	2.24	2.24	2.35	2.1	13,541
July 25, 2025	2.33	2.34	2.34	2.42	2.22	13,300

GreenTree Hospitality Group Ltd. (GHG) NYSE