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 $103.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $157.01, while $1000 invested 1 year ago would be worth $492.82. This corresponds to total returns of -89.64%, -84.3%, -50.72%, respectively, with annualized returns of -23.35%, -30.96%, -50.72%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1 | 1.03 | 1.03 | 1.03 | 1 | 6,253 |
| September 30, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 1 | 24,301 |
| September 29, 2026 | 1.02 | 1.03 | 1.03 | 1.04 | 1 | 23,666 |
| September 28, 2026 | 1 | 1.01 | 1.01 | 1.02 | 1 | 10,198 |
| September 25, 2026 | 1 | 1.01 | 1.01 | 1.01 | 1 | 2,600 |
| September 24, 2026 | 1.01 | 1.02 | 1.02 | 1.04 | 1 | 11,382 |
| September 23, 2026 | 1.06 | 1 | 1 | 1.06 | 1 | 20,667 |
| September 22, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 7,548 |
| September 21, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 2,619 |
| September 18, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 6,154 |
| September 17, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.03 | 2,622 |
| September 16, 2026 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 1,733 |
| September 15, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 1.01 | 1,721 |
| September 11, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.04 | 3,584 |
| September 10, 2026 | 0.99 | 1.03 | 1.03 | 1.05 | 0.99 | 16,371 |
| September 09, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.01 | 18,416 |
| September 08, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.06 | 6,254 |
| September 04, 2026 | 1.05 | 1.08 | 1.08 | 1.1 | 1.05 | 11,117 |
| September 03, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3,527 |
| September 02, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.06 | 7,526 |
| September 01, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.06 | 13,405 |
| August 31, 2026 | 1.09 | 1.07 | 1.07 | 1.09 | 1.06 | 2,520 |
| August 28, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.05 | 20,410 |
| August 27, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.08 | 7,924 |
| August 26, 2026 | 1.13 | 1.1 | 1.1 | 1.13 | 1.09 | 5,941 |
| August 25, 2026 | 1.12 | 1.11 | 1.11 | 1.16 | 1.08 | 13,499 |
| August 24, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 8,491 |
| August 21, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.08 | 11,800 |
| August 20, 2026 | 1.09 | 1.1 | 1.1 | 1.12 | 1.08 | 10,656 |
| August 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6,524 |
| August 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.1 | 7,598 |
| August 17, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.11 | 11,816 |
| August 14, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.1 | 3,772 |
| August 13, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 5,473 |
| August 12, 2026 | 1.11 | 1.09 | 1.09 | 1.11 | 1.09 | 6,178 |
| August 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 22,082 |
| August 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 23,258 |
| August 07, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7,815 |
| August 06, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.12 | 10,286 |
| August 05, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 3,161 |
| August 04, 2026 | 1.12 | 1.15 | 1.15 | 1.16 | 1.12 | 8,615 |
| August 03, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.12 | 4,767 |
| July 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3,091 |
| July 30, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 3,636 |
| July 29, 2026 | 1.16 | 1.14 | 1.14 | 1.16 | 1.14 | 3,412 |
| July 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 4,284 |
| July 27, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 6,820 |
| July 23, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 5,940 |
| July 22, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 6,608 |
| July 21, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.13 | 9,146 |
| July 20, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 5,871 |
| July 17, 2026 | 1.14 | 1.19 | 1.19 | 1.19 | 1.14 | 6,055 |
| July 16, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.13 | 2,320 |
| July 15, 2026 | 1.12 | 1.14 | 1.14 | 1.18 | 1.12 | 4,312 |
| July 14, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.13 | 6,341 |
| July 13, 2026 | 1.16 | 1.18 | 1.18 | 1.19 | 1.16 | 4,436 |
| July 10, 2026 | 1.15 | 1.18 | 1.18 | 1.19 | 1.15 | 7,415 |
| July 09, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 10,347 |
| July 08, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.14 | 10,565 |
| July 07, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.12 | 1,190 |