NYSE:GHG | Historical Stock Price | GreenTree Hospitality Group Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.03$1.94$3.68$6.96$13.17$24.932018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.072,100
2026-09-03———$1.07109
2026-09-01———$1.07200
2026-08-31———$1.0815
2026-08-28———$1.081,367
2026-08-27$1.08$1.387,900$1.10266
2026-08-26$1.10$1.405,900——
2026-08-25$1.11$1.4213,500——
2026-08-24$1.10$1.408,500$1.1196
2026-08-21$1.11$1.4211,800$1.1015
2026-08-20$1.10$1.4010,700$1.09130
2026-08-19$1.11$1.426,700——
2026-08-18$1.11$1.427,600——
2026-08-17$1.13$1.4411,800——
2026-08-14$1.11$1.423,800——
2026-08-13$1.10$1.406,400——
2026-08-12$1.09$1.396,300$1.1034
2026-08-11$1.12$1.4322,100——
2026-08-10$1.12$1.4323,300$1.141
2026-08-07$1.12$1.438,000——
2026-08-06$1.14$1.4510,300——
2026-08-05$1.13$1.443,200——
2026-08-04$1.15$1.478,600——
2026-08-03$1.15$1.474,800——
2026-07-31$1.16$1.473,100——
2026-07-30$1.15$1.473,600——
2026-07-29$1.14$1.453,400——
2026-07-28$1.14$1.454,300——
2026-07-27$1.11$1.426,800——
2026-07-24$1.12$1.431,600——
2026-07-23$1.11$1.425,900——
2026-07-22$1.12$1.436,600$1.13152
2026-07-21$1.13$1.449,100$1.14110
2026-07-20$1.15$1.475,900——
2026-07-17$1.19$1.528,600——
2026-07-16$1.17$1.492,300——
2026-07-15$1.14$1.455,000——
2026-07-14$1.13$1.456,300——
2026-07-13$1.18$1.514,400——
2026-07-10$1.18$1.517,400——
2026-07-09$1.18$1.5110,400——
2026-07-08$1.18$1.5110,600——
2026-07-07$1.12$1.431,200——
2026-07-06$1.15$1.477,400——
2026-07-02$1.15$1.471,700——
2026-07-01$1.15$1.473,100——
2026-06-30$1.13$1.4425,100——
2026-06-29$1.15$1.4725,800——
2026-06-26$1.13$1.446,000——
2026-06-25$1.13$1.441,700——
2026-06-24$1.14$1.454,600——
2026-06-23$1.15$1.4712,400——
2026-06-22$1.13$1.446,400——
2026-06-18$1.13$1.4418,500——
2026-06-17$1.12$1.4317,600——
2026-06-16$1.13$1.4415,000——
2026-06-15$1.12$1.436,500——
2026-06-12$1.13$1.4413,900——
2026-06-11$1.14$1.458,000——
2026-06-10$1.13$1.444,500——
2026-06-09$1.13$1.442,800——
2026-06-08$1.13$1.445,400——
2026-06-05$1.17$1.491,900——
2026-06-04$1.17$1.496,900——
2026-06-03$1.19$1.5217,300——
2026-06-02$1.25$1.599,300——
2026-06-01$1.26$1.619,400——
2026-05-29$1.28$1.6320,900——
2026-05-28$1.28$1.6370,900——
2026-05-27$1.18$1.51106,200——
2026-05-26$1.12$1.4321,100——
2026-05-22$1.12$1.4344,600——
2026-05-21$1.14$1.4518,900——
2026-05-20$1.16$1.4815,800——
2026-05-19$1.16$1.4836,600——
2026-05-18$1.18$1.518,200——
2026-05-15$1.15$1.4723,000——
2026-05-14$1.19$1.5213,100——
2026-05-13$1.18$1.5134,800——
2026-05-12$1.20$1.5316,300——
2026-05-11$1.20$1.5376,300——
2026-05-08$1.22$1.5666,100——
2026-05-07$1.21$1.548,800——
2026-05-06$1.22$1.5617,500——
2026-05-05$1.23$1.579,100——
2026-05-04$1.24$1.5820,200——
2026-05-01$1.24$1.5846,400——
2026-04-30$1.21$1.5426,200——
2026-04-29$1.23$1.5718,600——
2026-04-28$1.28$1.6326,100——
2026-04-27$1.22$1.568,800——
2026-04-24$1.25$1.598,900——
2026-04-23$1.23$1.5719,400——
2026-04-22$1.27$1.629,200——
2026-04-21$1.28$1.6314,900——
2026-04-20$1.25$1.5944,600——
2026-04-17$1.28$1.6328,700——
2026-04-16$1.27$1.6220,900——
2026-04-15$1.30$1.6633,700——
2026-04-14$1.28$1.639,800——
2026-04-13$1.29$1.6521,500——
2026-04-10$1.26$1.6126,000——
2026-04-09$1.24$1.5830,300——
2026-04-08$1.22$1.5659,300——
2026-04-07$1.25$1.5915,700——
2026-04-06$1.26$1.614,400——
2026-04-02$1.22$1.5613,200——
2026-04-01$1.25$1.5915,700——
2026-03-31$1.26$1.6133,700——
2026-03-30$1.20$1.5358,400——
2026-03-27$1.18$1.5130,000——
2026-03-26$1.17$1.4918,500——
2026-03-25$1.22$1.5660,100——
2026-03-24$1.27$1.6248,200——
2026-03-23$1.22$1.564,700——
2026-03-20$1.22$1.5620,400——
2026-03-19$1.24$1.5828,700——
2026-03-18$1.25$1.5926,700——
2026-03-17$1.27$1.6214,300——
2026-03-16$1.26$1.6151,400——
2026-03-13$1.32$1.6815,100——
2026-03-12$1.35$1.727,100——
2026-03-11$1.34$1.713,200——
2026-03-10$1.35$1.7213,800——
2026-03-09$1.33$1.708,900——
2026-03-06$1.33$1.7020,000——
2026-03-05$1.34$1.7113,000——
2026-03-04$1.37$1.7510,800——
2026-03-03$1.37$1.757,000——
2026-03-02$1.36$1.7318,300——
2026-02-27$1.38$1.7615,200——
2026-02-26$1.35$1.7215,300——
2026-02-25$1.37$1.759,300——
2026-02-24$1.37$1.7523,300——
2026-02-23$1.36$1.736,600——
2026-02-20$1.41$1.8010,900——
2026-02-19$1.39$1.7710,200——
2026-02-18$1.44$1.8430,200——
2026-02-17$1.44$1.8430,400——
2026-02-13$1.40$1.7946,200——
2026-02-12$1.41$1.8039,200——
2026-02-11$1.44$1.8427,900——
2026-02-10$1.49$1.9030,000——
2026-02-09$1.46$1.8654,200——
2026-02-06$1.49$1.8931,700——
2026-02-05$1.45$1.8547,900——
2026-02-04$1.46$1.8627,000——
2026-02-03$1.48$1.8870,100——
2026-02-02$1.51$1.9326,900——
2026-01-30$1.53$1.9531,700——
2026-01-29$1.55$1.9811,200——
2026-01-28$1.56$1.9811,900——
2026-01-27$1.58$2.0254,500——
2026-01-26$1.56$1.9834,900——
2026-01-23$1.57$2.008,400——
2026-01-22$1.64$2.0920,900——
2026-01-21$1.60$2.047,100——
2026-01-20$1.57$2.0044,200——
2026-01-16$1.64$2.0932,300——
2026-01-15$1.62$2.0740,500——
2026-01-14$1.66$2.124,900——
2026-01-13$1.67$2.1326,700——
2026-01-12$1.65$2.1036,500——
2026-01-09$1.69$2.1634,300——
2026-01-08$1.74$2.2216,300——
2026-01-07$1.66$2.1218,300——
2026-01-06$1.67$2.1317,500——
2026-01-05$1.71$2.1810,400——
2026-01-02$1.70$2.1718,600——