GreenTree Hospitality Group (GHG) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad) Free GHG Stock Alerts $3.10 +0.24 (+8.39%) (As of 05:12 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media GreenTree Hospitality Group Stock Price Performance5 Day Performance+9.37%1 Month Performance-6.06%3 Month Performance-3.43%6 Month Performance-29.86%Year-To-Date Performance-17.55%1 Year Performance-30.18% Receive GHG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for GreenTree Hospitality Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Yourself While There’s Still Time …The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.4 simple steps to protect your privacy and money before it’s too late. GHG Stock Chart for Friday, April, 26, 2024 GHG Chart by TradingView GreenTree Hospitality Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$3.08$2.86-7.14%$3.04$2.7313,927 shs$292.23 million04/24/2024$3.05$3.08+1.15%$3.08$3.024,481 shs$314.70 million04/23/2024$2.96$3.05+3.05%$3.08$2.971,803 shs$311.14 million04/22/2024$2.83$2.96+4.25%$2.96$2.882,612 shs$301.94 million04/19/2024$2.79$2.83+1.43%$2.87$2.779,322 shs$289.17 million04/18/2024$2.94$2.79-5.10%$2.96$2.7412,658 shs$285.08 million Get the Latest News and Ratings for GHG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for GreenTree Hospitality Group and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$2.92$2.94+0.77%$3.04$2.904,304 shs$300.41 million04/16/2024$2.99$2.92-2.43%$2.97$2.904,701 shs$298.10 million04/15/2024$3.06$2.99-2.29%$3.09$2.985,010 shs$305.52 million04/12/2024$3.04$3.06+0.66%$3.09$3.022,774 shs$312.67 million04/11/2024$3.01$3.04+1.00%$3.13$3.024,226 shs$310.62 million04/10/2024$3.07$3.01-1.79%$3.13$3.013,703 shs$307.56 million04/09/2024$3.05$3.07+0.49%$3.12$3.044,256 shs$313.18 million04/08/2024$3.02$3.05+0.99%$3.16$3.026,600 shs$311.65 million04/05/2024$3.10$3.02-2.58%$3.05$3.015,239 shs$308.58 million04/04/2024$3.11$3.10-0.32%$3.11$3.102,181 shs$316.76 million04/03/2024$3.16$3.11-1.43%$3.11$3.0310,191 shs$317.78 million04/02/2024$3.18$3.16-0.79%$3.17$3.0710,716 shs$322.38 million04/01/2024$3.11$3.18+2.25%$3.19$3.1118,209 shs$324.93 million03/29/2024$3.07$3.11+1.36%$3.14$3.044,794 shs$317.78 million03/28/2024$3.06$3.07+0.27%$3.13$3.044,345 shs$313.51 million03/27/2024$3.30$3.06-7.27%$3.14$3.067,360 shs$312.67 million03/26/2024$3.26$3.30+1.23%$3.30$3.1020,472 shs$337.19 million03/25/2024$3.23$3.26+0.93%$3.26$3.2016,658 shs$333.10 million03/22/2024$3.24$3.23-0.31%$3.24$3.2114,063 shs$330.04 million03/21/2024$3.25$3.24-0.31%$3.26$3.222,590 shs$331.06 million03/20/2024$3.26$3.25-0.31%$3.26$3.173,320 shs$332.09 million03/19/2024$3.19$3.26+2.19%$3.29$3.152,897 shs$333.11 million03/18/2024$3.15$3.19+1.27%$3.19$3.1123,613 shs$325.95 million03/15/2024$3.10$3.15+1.61%$3.17$3.121,641 shs$321.87 million03/14/2024$3.20$3.10-3.13%$3.23$3.103,925 shs$316.76 million03/13/2024$3.20$3.20$3.32$3.208,015 shs$326.98 million03/12/2024$3.26$3.20-1.69%$3.26$3.207,352 shs$326.97 million03/11/2024$3.20$3.26+1.72%$3.40$3.218,107 shs$332.60 million03/08/2024$3.07$3.08+0.33%$3.19$3.082,772 shs$314.73 million03/07/2024$3.22$3.07-4.51%$3.22$3.014,714 shs$328.51 million03/06/2024$3.10$3.22+3.71%$3.22$3.16827 shs$328.51 million03/05/2024$3.13$3.10-0.96%$3.23$3.10876 shs$316.76 million03/04/2024$3.25$3.13-3.69%$3.27$3.132,534 shs$319.82 million03/01/2024$3.22$3.26+1.09%$3.31$3.251,651 shs$332.60 millionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.02/29/2024$3.23$3.22-0.31%$3.25$3.102,621 shs$329.02 million02/28/2024$3.22$3.23+0.31%$3.23$3.221,083 shs$330.04 million02/27/2024$3.00$3.22+7.33%$3.22$3.084,382 shs$329.02 million02/26/2024$3.12$3.00-3.85%$3.17$3.0013,581 shs$306.54 million02/23/2024$3.18$3.12-1.95%$3.20$3.12711 shs$318.80 million02/22/2024$3.13$3.18+1.67%$3.18$3.061,538 shs$325.15 million02/21/2024$3.18$3.13-1.58%$3.18$3.114,350 shs$319.82 million02/20/2024$3.22$3.18-1.24%$3.22$3.173,117 shs$324.94 million02/19/2024$3.22$3.22$3.24$3.124,000 shs$329.02 million02/16/2024$3.12$3.22+3.37%$3.24$3.124,080 shs$329.02 million02/15/2024$3.07$3.12+1.47%$3.12$3.0314,351 shs$318.29 million02/14/2024$3.05$3.07+0.66%$3.08$3.072,560 shs$313.69 million02/13/2024$3.09$3.05-1.29%$3.06$3.044,591 shs$311.65 million02/12/2024$3.03$3.09+1.98%$3.10$3.071,307 shs$315.73 million02/09/2024$3.01$3.07+1.99%$3.07$3.051,024 shs$313.69 million02/08/2024$3.09$3.01-2.62%$3.09$3.013,764 shs$307.56 million02/07/2024$3.03$3.09+2.01%$3.19$3.092,325 shs$315.84 million02/06/2024$2.94$3.03+3.06%$3.13$3.026,050 shs$309.61 million02/05/2024$3.00$2.94-2.00%$3.03$2.913,057 shs$300.41 million02/02/2024$3.16$3.10-1.90%$3.10$3.002,152 shs$316.76 million02/01/2024$3.03$3.16+4.29%$3.16$3.05830 shs$322.89 million01/31/2024$3.07$3.03-1.30%$3.03$3.03591 shs$309.61 million01/30/2024$3.22$3.07-4.52%$3.20$3.022,637 shs$313.69 million01/29/2024$3.24$3.22-0.76%$3.24$3.22898 shs$328.56 million01/26/2024$3.22$3.21-0.31%$3.21$3.103,883 shs$328.00 million01/25/2024$3.28$3.22-1.83%$3.22$3.221,468 shs$329.02 million Related Companies: FLL Stock Price Chart CNTY Stock Price Chart BALY Stock Price Chart MYPS Stock Price Chart LINC Stock Price Chart CDRO Stock Price Chart POWW Stock Price Chart IHRT Stock Price Chart HBB Stock Price Chart HNST Stock Price Chart Receive GHG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for GreenTree Hospitality Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GHG) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithMan Who Predicted 2008: “This Will be Worse.”AltimetryFed launches fourth dollar overhaulStansberry ResearchBiden out June 13; Kamala won’t replace him?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding GreenTree Hospitality Group Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.