GreenTree Hospitality Group Ltd. (GHG) NYSE

Currency In USD

GHG Historical Return

If you invested $1000 in GreenTree Hospitality Group Ltd. (GHG) since IPO date, it would be worth $118.71 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.94, while $1000 invested 1 year ago would be worth $524.44. This corresponds to total returns of -88.13%, -86.41%, -47.56%, respectively, with annualized returns of -22.64%, -32.89%, -47.56%.

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
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
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