Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.480 -0.030 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	2.420	2.510	2.420	2.480	1,787	-0.03(-1.20%)
Jul 03, 2024	2.470	2.568	2.455	2.510	6,481	+0.04(+1.62%)
Jul 02, 2024	2.490	2.500	2.450	2.470	5,198	+0.02(+0.82%)
Jul 01, 2024	2.480	2.520	2.400	2.450	13,469	+0.02(+0.82%)
Jun 28, 2024	2.540	2.540	2.430	2.430	12,432	-0.06(-2.41%)
Jun 27, 2024	2.490	2.570	2.470	2.490	13,105	-0.04(-1.58%)
Jun 26, 2024	2.560	2.589	2.470	2.530	14,721	+0.07(+2.85%)
Jun 25, 2024	2.620	2.620	2.380	2.460	42,311	-0.15(-5.75%)
Jun 24, 2024	2.600	2.610	2.520	2.610	2,392	+0.02(+0.77%)
Jun 21, 2024	2.550	2.660	2.480	2.590	14,900	-0.04(-1.52%)
Jun 20, 2024	2.630	2.660	2.570	2.630	8,350	+0.03(+1.15%)
Jun 18, 2024	2.500	2.600	2.500	2.600	7,888	+0.01(+0.39%)
Jun 17, 2024	2.590	2.640	2.570	2.590	5,320	+0.00(+0.00%)
Jun 14, 2024	2.550	2.650	2.550	2.590	2,303	+0.04(+1.45%)
Jun 13, 2024	2.670	2.675	2.550	2.553	5,243	-0.10(-3.66%)
Jun 12, 2024	2.580	2.670	2.560	2.650	4,513	+0.07(+2.71%)
Jun 11, 2024	2.640	2.640	2.560	2.580	3,446	-0.04(-1.36%)
Jun 10, 2024	2.590	2.620	2.570	2.616	2,160	-0.00(-0.16%)
Jun 07, 2024	2.640	2.640	2.540	2.620	12,074	+0.01(+0.38%)
Jun 06, 2024	2.690	2.720	2.569	2.610	13,089	-0.05(-1.88%)
Jun 05, 2024	2.600	2.680	2.600	2.660	14,535	+0.11(+4.31%)
Jun 04, 2024	2.550	2.580	2.550	2.550	10,918	-0.04(-1.54%)
Jun 03, 2024	2.700	2.710	2.590	2.590	14,216	-0.04(-1.52%)
May 31, 2024	2.730	2.735	2.630	2.630	14,113	-0.06(-2.23%)
May 30, 2024	2.770	2.808	2.690	2.690	11,829	-0.10(-3.58%)
May 29, 2024	2.890	2.890	2.750	2.790	13,585	-0.06(-2.11%)
May 28, 2024	2.905	2.938	2.850	2.850	3,802	+0.00(+0.00%)
May 24, 2024	2.870	2.915	2.850	2.850	6,835	-0.05(-1.72%)
May 23, 2024	3.100	3.100	2.895	2.900	15,246	-0.15(-4.92%)
May 22, 2024	3.190	3.190	2.898	3.050	16,770	-0.10(-3.17%)
May 21, 2024	3.160	3.250	3.100	3.150	10,479	-0.01(-0.32%)
May 20, 2024	3.340	3.380	3.160	3.160	7,128	-0.08(-2.47%)
May 17, 2024	3.160	3.330	3.120	3.240	12,991	+0.14(+4.52%)
May 16, 2024	3.070	3.180	3.070	3.100	6,119	+0.02(+0.65%)
May 15, 2024	3.237	3.237	3.020	3.080	8,058	-0.13(-4.05%)
May 14, 2024	3.360	3.360	3.210	3.210	6,486	-0.22(-6.41%)
May 13, 2024	3.440	3.480	3.360	3.430	3,687	+0.08(+2.24%)
May 10, 2024	3.350	3.450	3.300	3.355	13,279	+0.00(+0.15%)
May 09, 2024	3.271	3.375	3.270	3.350	1,482	+0.05(+1.52%)
May 08, 2024	3.300	3.350	3.300	3.300	1,293	-0.05(-1.49%)
May 07, 2024	3.230	3.370	3.230	3.350	5,027	+0.09(+2.76%)
May 06, 2024	3.100	3.290	3.090	3.260	3,376	+0.13(+4.15%)
May 03, 2024	3.120	3.240	3.070	3.130	3,575	+0.07(+2.29%)
May 02, 2024	3.230	3.350	3.010	3.060	36,468	-0.14(-4.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Livermore

Find A Business

or Browse Listings

Greentree Hospitality Group Ltd ADR (NY: GHG )

Historical Prices