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 $111.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.93, while $1000 invested 1 year ago would be worth $536.23. This corresponds to total returns of -88.83%, -83.21%, -46.38%, respectively, with annualized returns of -22.94%, -30.01%, -46.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.11 | 7,376 |
| July 02, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 1,728 |
| July 01, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 3,063 |
| June 30, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.12 | 25,137 |
| June 29, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.13 | 24,809 |
| June 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 5,984 |
| June 25, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 1,663 |
| June 24, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.12 | 4,636 |
| June 23, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.13 | 10,487 |
| 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 |