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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.00$11.54878,100——
2019-12-30$11.90$12.48145,600——
2019-12-27$13.01$13.6489,600——
2019-12-26$12.48$13.0926,200——
2019-12-24$11.59$12.159,500——
2019-12-23$11.36$11.9118,800——
2019-12-20$11.41$11.7030,600——
2019-12-19$10.65$10.9264,200——
2019-12-18$10.89$11.1741,000——
2019-12-17$11.03$11.3130,600——
2019-12-16$11.10$11.397,300——
2019-12-13$11.07$11.3627,700——
2019-12-12$11.20$11.4926,500——
2019-12-11$11.38$11.6730,000——
2019-12-10$11.40$11.6935,900——
2019-12-09$11.52$11.8218,900——
2019-12-06$11.65$11.9522,200——
2019-12-05$10.94$11.2262,600——
2019-12-04$11.08$11.3751,100——
2019-12-03$11.00$11.2850,500——
2019-12-02$10.40$10.6723,500——
2019-11-29$10.11$10.37118,600——
2019-11-27$10.40$10.6762,800——
2019-11-26$10.99$11.2727,100——
2019-11-25$11.18$11.4733,700——
2019-11-22$11.09$11.3861,200——
2019-11-21$11.23$11.5299,000——
2019-11-20$11.10$11.3927,400——
2019-11-19$11.31$11.6011,200——
2019-11-18$11.11$11.4028,100——
2019-11-15$11.25$11.5419,100——
2019-11-14$11.47$11.77114,100——
2019-11-13$11.27$11.5621,700——
2019-11-12$11.01$11.294,100——
2019-11-11$11.50$11.8013,500——
2019-11-08$11.00$11.2814,700——
2019-11-07$11.03$11.317,500——
2019-11-06$10.76$11.0419,700——
2019-11-05$10.96$11.245,300——
2019-11-04$10.87$11.158,100——
2019-11-01$10.53$10.8029,000——
2019-10-31$10.21$10.4712,200——
2019-10-30$10.24$10.506,900——
2019-10-29$10.20$10.4613,300——
2019-10-28$10.61$10.8811,500——
2019-10-25$10.09$10.3514,300——
2019-10-24$10.25$10.5122,000——
2019-10-23$9.96$10.2217,000——
2019-10-22$10.35$10.625,400——
2019-10-21$10.25$10.519,200——
2019-10-18$10.16$10.4218,700——
2019-10-17$10.65$10.9220,100——
2019-10-16$10.15$10.4145,000——
2019-10-15$10.95$11.2312,100——
2019-10-14$10.31$10.581,800——
2019-10-11$10.28$10.5437,300——
2019-10-10$10.25$10.5169,800——
2019-10-09$10.39$10.669,800——
2019-10-08$10.08$10.349,700——
2019-10-07$10.33$10.602,200——
2019-10-04$10.37$10.6418,500——
2019-10-03$10.25$10.5148,000——
2019-10-02$9.84$10.0922,100——
2019-10-01$10.28$10.5447,300——
2019-09-30$10.00$10.2649,500——
2019-09-27$10.07$10.3343,200——
2019-09-26$10.88$11.1634,100——
2019-09-25$10.86$11.1432,100——
2019-09-24$10.85$11.1358,700——
2019-09-23$11.01$11.2933,700——
2019-09-20$11.04$11.3223,900——
2019-09-19$11.25$11.5438,000——
2019-09-18$11.18$11.4741,800——
2019-09-17$11.04$11.3242,200——
2019-09-16$10.92$11.2093,400——
2019-09-13$11.25$11.5461,000——
2019-09-12$11.25$11.5441,000——
2019-09-11$11.02$11.3034,500——
2019-09-10$11.06$11.3435,900——
2019-09-09$10.52$10.7966,300——
2019-09-06$10.41$10.6851,500——
2019-09-05$10.48$10.7561,200——
2019-09-04$10.50$10.7721,100——
2019-09-03$10.30$10.5717,900——
2019-08-30$10.33$10.6022,700——
2019-08-29$10.45$10.7241,000——
2019-08-28$10.45$10.7223,400——
2019-08-27$10.41$10.6815,500——
2019-08-26$10.51$10.7816,200——
2019-08-23$10.60$10.8721,800——
2019-08-22$10.97$11.2521,800——
2019-08-21$11.49$11.7922,700——
2019-08-20$11.59$11.8920,400——
2019-08-19$11.78$12.0840,800——
2019-08-16$10.97$11.2568,700——
2019-08-15$10.25$10.5115,700——
2019-08-14$10.18$10.4434,300——
2019-08-13$10.57$10.8440,300——
2019-08-12$10.80$11.0815,300——
2019-08-09$10.66$10.938,600——
2019-08-08$10.67$10.9414,400——
2019-08-07$10.44$10.7130,700——
2019-08-06$10.40$10.6746,900——
2019-08-05$10.50$10.7760,900——
2019-08-02$10.76$11.0464,000——
2019-08-01$11.35$11.6452,500——
2019-07-31$11.35$11.64198,400——
2019-07-30$11.50$11.8030,800——
2019-07-29$11.65$11.9525,500——
2019-07-26$11.73$12.0331,400——
2019-07-25$11.88$12.1942,700——
2019-07-24$12.28$12.6012,100——
2019-07-23$12.12$12.4338,100——
2019-07-22$12.20$12.5144,800——
2019-07-19$12.39$12.7118,300——
2019-07-18$12.16$12.4724,800——
2019-07-17$12.21$12.5224,000——
2019-07-16$12.57$12.8918,300——
2019-07-15$12.61$12.934,600——
2019-07-12$12.64$12.9711,800——
2019-07-11$12.44$12.7616,900——
2019-07-10$12.64$12.9749,300——
2019-07-09$12.59$12.9168,300——
2019-07-08$12.55$12.874,700——
2019-07-05$13.11$13.4513,500——
2019-07-03$13.24$13.5887,400——
2019-07-02$13.35$13.6938,500——
2019-07-01$13.35$13.6925,200——
2019-06-28$13.00$13.3353,500——
2019-06-27$12.82$13.1544,600——
2019-06-26$12.88$13.2144,700——
2019-06-25$12.13$12.4479,900——
2019-06-24$12.54$12.8626,800——
2019-06-21$12.53$12.8561,500——
2019-06-20$12.61$12.9336,600——
2019-06-19$12.31$12.6381,900——
2019-06-18$12.51$12.83259,700——
2019-06-17$12.16$12.47114,800——
2019-06-14$11.28$11.5776,900——
2019-06-13$11.45$11.7417,000——
2019-06-12$11.46$11.7622,700——
2019-06-11$11.62$11.9246,800——
2019-06-10$11.49$11.7924,600——
2019-06-07$11.27$11.5667,500——
2019-06-06$11.17$11.4674,800——
2019-06-05$11.52$11.8247,000——
2019-06-04$11.98$12.2950,700——
2019-06-03$11.74$12.0431,100——
2019-05-31$11.80$12.1032,900——
2019-05-30$11.96$12.27106,700——
2019-05-29$12.19$12.5070,300——
2019-05-28$12.79$13.1293,700——
2019-05-24$13.46$13.8168,100——
2019-05-23$12.75$13.08101,600——
2019-05-22$13.30$13.6431,300——
2019-05-21$13.36$13.7071,900——
2019-05-20$12.93$13.2672,300——
2019-05-17$13.30$13.6433,400——
2019-05-16$13.75$14.1012,500——
2019-05-15$13.27$13.6133,900——
2019-05-14$13.12$13.4617,500——
2019-05-13$13.21$13.5554,900——
2019-05-10$13.65$14.0011,600——
2019-05-09$13.23$13.57109,400——
2019-05-08$13.49$13.8453,100——
2019-05-07$13.60$13.9568,300——
2019-05-06$14.55$14.9295,000——
2019-05-03$14.70$15.0841,000——
2019-05-02$15.42$15.8262,900——
2019-05-01$15.93$16.3423,900——
2019-04-30$15.52$15.9233,900——
2019-04-29$14.98$15.3735,200——
2019-04-26$14.96$15.3528,800——
2019-04-25$14.94$15.3226,900——
2019-04-24$15.17$15.5640,700——
2019-04-23$15.58$15.98108,000——
2019-04-22$14.47$14.8449,300——
2019-04-18$14.82$15.20139,400——
2019-04-17$14.58$14.9634,600——
2019-04-16$14.90$15.2865,200——
2019-04-15$14.60$14.9895,400——
2019-04-12$14.71$15.0986,000——
2019-04-11$14.28$14.6516,000——
2019-04-10$14.38$14.7531,000——
2019-04-09$14.70$15.0848,100——
2019-04-08$14.80$15.1833,000——
2019-04-05$14.50$14.8736,500——
2019-04-04$14.50$14.8725,400——
2019-04-03$14.65$15.0352,600——
2019-04-02$14.47$14.8425,500——
2019-04-01$14.52$14.89205,200——
2019-03-29$13.83$14.1962,000——
2019-03-28$13.08$13.4225,200——
2019-03-27$13.00$13.3343,800——
2019-03-26$13.00$13.3374,200——
2019-03-25$13.17$13.5128,500——
2019-03-22$13.43$13.7844,300——
2019-03-21$13.62$13.9719,300——
2019-03-20$13.66$14.0154,600——
2019-03-19$13.84$14.20114,600——
2019-03-18$13.34$13.68257,900——
2019-03-15$13.22$13.56168,800——
2019-03-14$12.77$13.10234,300——
2019-03-13$12.80$13.1326,200——
2019-03-12$12.27$12.5955,200——
2019-03-11$12.86$13.1965,700——
2019-03-08$12.50$12.8284,900——
2019-03-07$12.50$12.82147,000——
2019-03-06$12.48$12.80352,200——
2019-03-05$11.98$12.29117,200——
2019-03-04$11.50$11.80193,300——
2019-03-01$12.10$12.41256,500——
2019-02-28$11.97$12.28302,700——
2019-02-27$11.69$11.99146,600——
2019-02-26$11.88$12.19153,200——
2019-02-25$12.22$12.53233,200——
2019-02-22$11.96$12.2763,500——
2019-02-21$11.77$12.0756,700——
2019-02-20$11.83$12.1368,300——
2019-02-19$11.51$11.81106,000——
2019-02-15$11.11$11.4052,500——
2019-02-14$11.57$11.8755,600——
2019-02-13$11.66$11.9643,600——
2019-02-12$11.43$11.7291,300——
2019-02-11$11.71$12.015,400——
2019-02-08$11.35$11.6430,700——
2019-02-07$11.38$11.6712,900——
2019-02-06$11.41$11.7022,900——
2019-02-05$11.95$12.2638,400——
2019-02-04$11.95$11.9519,300——
2019-02-01$12.01$12.0190,400——
2019-01-31$11.41$11.4160,100——
2019-01-30$11.29$11.2988,600——
2019-01-29$11.52$11.5273,700——
2019-01-28$12.12$12.127,500——
2019-01-25$12.14$12.1416,900——
2019-01-24$11.95$11.9520,200——
2019-01-23$11.91$11.9191,500——
2019-01-22$12.50$12.5090,700——
2019-01-18$12.94$12.9459,900——
2019-01-17$12.59$12.5917,600——
2019-01-16$12.99$12.9923,500——
2019-01-15$12.65$12.6522,900——
2019-01-14$12.58$12.5880,300——
2019-01-11$12.74$12.7460,500——
2019-01-10$12.63$12.6320,300——
2019-01-09$12.80$12.80116,400——
2019-01-08$12.85$12.8551,100——
2019-01-07$13.00$13.0056,800——
2019-01-04$12.25$12.2565,000——
2019-01-03$12.05$12.0530,800——
2019-01-02$12.54$12.5479,200——