GreenTree Hospitality Group Ltd. (GHG) NYSE

1.25

-0.01(-0.79%)

Updated at June 02 04:00PM

Currency In USD

GHG Historical Return

If you invested $1000 in GreenTree Hospitality Group Ltd. (GHG) since IPO date, it would be worth $125.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $96.9, while $1000 invested 1 year ago would be worth $644.33. This corresponds to total returns of -87.42%, -90.31%, -35.57%, respectively, with annualized returns of -22.36%, -37.28%, -35.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GHG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	1.26	1.22	1.22	1.28	1.14	60,141
March 24, 2026	1.25	1.27	1.27	1.35	1.2	48,155
March 23, 2026	1.24	1.22	1.22	1.29	1.2	4,741
March 20, 2026	1.22	1.22	1.22	1.25	1.2	20,164
March 19, 2026	1.23	1.24	1.24	1.25	1.21	28,681
March 18, 2026	1.26	1.25	1.25	1.26	1.2	26,713
March 17, 2026	1.28	1.27	1.27	1.29	1.2	14,307
March 16, 2026	1.31	1.26	1.26	1.32	1.17	51,304
March 13, 2026	1.36	1.32	1.32	1.36	1.31	15,049
March 12, 2026	1.36	1.35	1.35	1.36	1.33	7,091
March 11, 2026	1.35	1.34	1.34	1.35	1.33	3,214
March 10, 2026	1.37	1.35	1.35	1.37	1.34	13,756
March 09, 2026	1.31	1.33	1.33	1.36	1.31	8,940