GreenTree Hospitality Group Ltd. (GHG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in GreenTree Hospitality Group Ltd. (GHG) since IPO date, it would be worth $115.69 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.79, while $1000 invested 1 year ago would be worth $595.85. This corresponds to total returns of -88.43%, -87.62%, -40.41%, respectively, with annualized returns of -23.01%, -34.14%, -40.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 6,386 |
| June 18, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.12 | 18,524 |
| June 17, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 17,556 |
| June 16, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 15,018 |
| June 15, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 6,484 |
| June 12, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 13,865 |
| June 11, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.11 | 7,951 |
| June 10, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.12 | 4,487 |
| June 09, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 2,807 |
| June 08, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.13 | 5,402 |
| June 05, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.15 | 1,853 |
| June 04, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.16 | 6,933 |
| June 03, 2026 | 1.25 | 1.19 | 1.19 | 1.26 | 1.18 | 17,277 |
| June 02, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.22 | 9,264 |
| June 01, 2026 | 1.28 | 1.26 | 1.26 | 1.33 | 1.23 | 9,377 |
| May 29, 2026 | 1.28 | 1.28 | 1.28 | 1.33 | 1.26 | 20,855 |
| May 28, 2026 | 1.22 | 1.28 | 1.28 | 1.31 | 1.22 | 70,891 |
| May 27, 2026 | 1.13 | 1.18 | 1.18 | 1.21 | 1.11 | 106,149 |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.11 | 21,118 |
| May 22, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 44,616 |
| May 21, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.12 | 18,896 |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.14 | 15,653 |
| May 19, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.14 | 36,647 |
| May 18, 2026 | 1.15 | 1.18 | 1.18 | 1.19 | 1.15 | 8,183 |
| May 15, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 23,002 |
| May 14, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.15 | 13,053 |
| May 13, 2026 | 1.17 | 1.18 | 1.18 | 1.19 | 1.15 | 34,768 |
| May 12, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.16 | 14,360 |
| May 11, 2026 | 1.27 | 1.2 | 1.2 | 1.27 | 1.17 | 78,704 |
| May 08, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2 | 66,132 |
| May 07, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.2 | 8,838 |
| May 06, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.2 | 17,315 |
| May 05, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.23 | 9,051 |
| May 04, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.21 | 20,186 |
| May 01, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.21 | 46,400 |
| April 30, 2026 | 1.28 | 1.21 | 1.21 | 1.28 | 1.21 | 26,123 |
| April 29, 2026 | 1.24 | 1.23 | 1.23 | 1.3 | 1.22 | 17,869 |
| April 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 26,018 |
| April 27, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.22 | 8,817 |
| April 24, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.23 | 8,796 |
| April 23, 2026 | 1.29 | 1.23 | 1.23 | 1.29 | 1.22 | 19,419 |
| April 22, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 8,861 |
| April 21, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.24 | 14,860 |
| April 20, 2026 | 1.29 | 1.25 | 1.25 | 1.3 | 1.24 | 44,622 |
| April 17, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.26 | 28,744 |
| April 16, 2026 | 1.3 | 1.27 | 1.27 | 1.34 | 1.26 | 20,946 |
| April 15, 2026 | 1.29 | 1.3 | 1.3 | 1.34 | 1.29 | 33,661 |
| April 14, 2026 | 1.28 | 1.28 | 1.28 | 1.33 | 1.28 | 9,842 |
| April 13, 2026 | 1.25 | 1.29 | 1.29 | 1.3 | 1.25 | 21,462 |
| April 10, 2026 | 1.24 | 1.26 | 1.26 | 1.28 | 1.24 | 26,005 |
| April 09, 2026 | 1.2 | 1.24 | 1.24 | 1.26 | 1.2 | 30,316 |
| April 08, 2026 | 1.25 | 1.22 | 1.22 | 1.28 | 1.22 | 59,236 |
| April 07, 2026 | 1.24 | 1.25 | 1.25 | 1.29 | 1.24 | 15,700 |
| April 06, 2026 | 1.23 | 1.26 | 1.26 | 1.28 | 1.22 | 4,406 |
| April 02, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.2 | 13,198 |
| April 01, 2026 | 1.27 | 1.25 | 1.25 | 1.33 | 1.24 | 15,722 |
| March 31, 2026 | 1.2 | 1.26 | 1.26 | 1.26 | 1.2 | 33,715 |
| March 30, 2026 | 1.18 | 1.2 | 1.2 | 1.21 | 1.17 | 58,400 |
| March 27, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.18 | 30,010 |
| March 26, 2026 | 1.19 | 1.17 | 1.17 | 1.21 | 1.16 | 18,478 |