Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

2.458 -0.072 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2024 2.490 2.490 2.445 2.458 1,381 -0.07(-2.85%)
Jul 29, 2024 2.520 2.550 2.460 2.530 8,729 +0.01(+0.40%)
Jul 26, 2024 2.510 2.520 2.430 2.520 4,446 +0.02(+0.80%)
Jul 25, 2024 2.430 2.500 2.430 2.500 3,221 +0.09(+3.73%)
Jul 24, 2024 2.370 2.470 2.360 2.410 11,481 +0.01(+0.42%)
Jul 23, 2024 2.570 2.570 2.360 2.400 29,259 -0.20(-7.69%)
Jul 22, 2024 2.610 2.610 2.500 2.600 3,277 +0.02(+0.78%)
Jul 19, 2024 2.520 2.590 2.480 2.580 1,978 +0.06(+2.38%)
Jul 18, 2024 2.520 2.520 2.450 2.520 1,232 +0.02(+0.80%)
Jul 17, 2024 2.480 2.520 2.430 2.500 2,461 +0.05(+2.04%)
Jul 16, 2024 2.426 2.500 2.415 2.450 5,024 +0.01(+0.41%)
Jul 15, 2024 2.390 2.470 2.390 2.440 3,362 -0.04(-1.61%)
Jul 12, 2024 2.440 2.500 2.440 2.480 2,182 -0.03(-1.20%)
Jul 11, 2024 2.530 2.550 2.460 2.510 2,429 +0.07(+2.87%)
Jul 10, 2024 2.460 2.480 2.433 2.440 5,231 +0.00(+0.00%)
Jul 09, 2024 2.410 2.500 2.390 2.440 11,782 -0.07(-2.79%)
Jul 08, 2024 2.500 2.510 2.360 2.510 10,133 +0.03(+1.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.