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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.40$14.0512,400——
2020-12-30$13.35$14.0019,400——
2020-12-29$13.25$13.9010,300——
2020-12-28$13.00$13.6330,700——
2020-12-24$13.01$13.6414,700——
2020-12-23$12.87$13.5011,200——
2020-12-22$12.87$13.5022,400——
2020-12-21$13.01$13.6422,200——
2020-12-18$13.10$13.7424,900——
2020-12-17$12.99$13.6253,200——
2020-12-16$13.14$13.7823,000——
2020-12-15$12.89$13.5229,700——
2020-12-14$12.76$13.3851,100——
2020-12-11$12.63$13.2531,500——
2020-12-10$12.58$13.1919,600——
2020-12-09$12.85$13.4854,400——
2020-12-08$12.61$13.2223,600——
2020-12-07$12.98$13.6149,400——
2020-12-04$13.13$13.7779,100——
2020-12-03$12.35$12.9586,600——
2020-12-02$12.05$12.6447,100——
2020-12-01$12.25$12.8569,600——
2020-11-30$11.88$12.4682,500——
2020-11-27$12.65$13.2726,000——
2020-11-25$12.45$13.0667,500——
2020-11-24$13.03$13.6619,500——
2020-11-23$13.01$13.6437,300——
2020-11-20$13.18$13.8250,500——
2020-11-19$13.52$14.189,700——
2020-11-18$13.69$14.3649,600——
2020-11-17$13.59$14.2530,300——
2020-11-16$13.10$13.7414,600——
2020-11-13$13.14$13.789,500——
2020-11-12$13.25$13.9024,500——
2020-11-11$13.25$13.9015,700——
2020-11-10$13.50$14.1626,300——
2020-11-09$12.86$13.4947,000——
2020-11-06$12.75$13.3721,000——
2020-11-05$12.94$13.5715,000——
2020-11-04$12.94$13.5711,300——
2020-11-03$12.79$13.4117,600——
2020-11-02$13.08$13.7216,400——
2020-10-30$13.26$13.9140,700——
2020-10-29$13.42$14.0714,600——
2020-10-28$13.60$14.2631,600——
2020-10-27$13.58$14.2415,700——
2020-10-26$13.58$14.249,600——
2020-10-23$13.61$14.2727,900——
2020-10-22$13.49$14.1537,500——
2020-10-21$13.80$14.4712,600——
2020-10-20$13.56$14.2211,300——
2020-10-19$13.25$13.907,800——
2020-10-16$13.80$14.4715,300——
2020-10-15$13.24$13.8915,400——
2020-10-14$13.10$13.7419,000——
2020-10-13$13.39$14.0419,600——
2020-10-12$14.07$14.7634,800——
2020-10-09$13.82$14.4915,500——
2020-10-08$13.45$14.1112,500——
2020-10-07$13.59$14.2511,200——
2020-10-06$13.83$14.5017,200——
2020-10-05$14.05$14.7320,000——
2020-10-02$13.59$14.2513,700——
2020-10-01$13.52$14.1824,000——
2020-09-30$13.59$14.2525,800——
2020-09-29$13.77$14.4430,700——
2020-09-28$13.84$14.5147,800——
2020-09-25$13.78$14.4569,700——
2020-09-24$12.54$13.1528,600——
2020-09-23$12.90$13.5320,700——
2020-09-22$12.84$13.4714,900——
2020-09-21$12.67$13.2928,100——
2020-09-18$13.00$13.639,400——
2020-09-17$13.10$13.7420,300——
2020-09-16$13.00$13.6318,800——
2020-09-15$13.00$13.6362,900——
2020-09-14$12.96$13.5927,200——
2020-09-11$13.04$13.6822,500——
2020-09-10$13.18$13.8247,500——
2020-09-09$13.61$14.2770,500——
2020-09-08$12.85$13.4824,100——
2020-09-04$13.25$13.9039,300——
2020-09-03$13.17$13.8122,900——
2020-09-02$13.49$14.1537,300——
2020-09-01$13.32$13.9757,500——
2020-08-31$13.98$14.6650,700——
2020-08-28$14.17$14.86158,300——
2020-08-27$13.54$14.20287,700——
2020-08-26$12.96$13.59184,300——
2020-08-25$13.05$13.69164,300——
2020-08-24$12.93$13.56214,000——
2020-08-21$13.05$13.69188,300——
2020-08-20$12.95$13.58154,400——
2020-08-19$12.90$13.53159,100——
2020-08-18$12.53$13.14170,900——
2020-08-17$12.43$13.04145,800——
2020-08-14$12.35$12.95122,800——
2020-08-13$12.71$13.33278,000——
2020-08-12$13.10$13.74182,300——
2020-08-11$12.92$13.55196,900——
2020-08-10$12.26$12.86144,700——
2020-08-07$12.11$12.70111,300——
2020-08-06$12.76$13.38126,000——
2020-08-05$13.11$13.75142,900——
2020-08-04$12.95$13.58130,200——
2020-08-03$12.88$13.51164,200——
2020-07-31$12.93$13.56165,000——
2020-07-30$12.59$13.20115,400——
2020-07-29$12.63$13.25129,000——
2020-07-28$12.17$12.76107,300——
2020-07-27$12.71$13.3378,000——
2020-07-24$12.87$13.5037,800——
2020-07-23$13.14$13.7824,600——
2020-07-22$13.36$14.01101,600——
2020-07-21$13.73$14.4062,400——
2020-07-20$13.85$14.52116,000——
2020-07-17$13.51$14.1734,100——
2020-07-16$13.28$13.9335,700——
2020-07-15$13.46$14.1236,600——
2020-07-14$13.30$13.9575,600——
2020-07-13$13.33$13.9847,700——
2020-07-10$13.32$13.9755,300——
2020-07-09$13.72$14.3968,900——
2020-07-08$13.64$14.3062,800——
2020-07-07$13.85$14.5270,100——
2020-07-06$14.40$15.10106,500——
2020-07-02$13.57$14.2380,300——
2020-07-01$13.65$14.3266,900——
2020-06-30$13.48$14.1474,200——
2020-06-29$13.24$13.8996,100——
2020-06-26$13.23$13.8771,500——
2020-06-25$13.37$14.0275,800——
2020-06-24$13.64$14.3066,800——
2020-06-23$14.14$14.8360,900——
2020-06-22$14.19$14.8877,700——
2020-06-19$14.42$15.1294,000——
2020-06-18$14.36$15.06101,900——
2020-06-17$14.33$15.0378,400——
2020-06-16$14.02$14.7087,400——
2020-06-15$14.00$14.68113,600——
2020-06-12$13.42$14.0775,600——
2020-06-11$13.36$14.01104,700——
2020-06-10$13.71$14.3889,800——
2020-06-09$13.85$14.5282,200——
2020-06-08$14.19$14.88100,000——
2020-06-05$13.12$13.76190,900——
2020-06-04$14.02$14.70177,700——
2020-06-03$14.60$15.31152,200——
2020-06-02$13.88$14.56210,600——
2020-06-01$14.45$15.15319,400——
2020-05-29$13.27$13.92624,900——
2020-05-28$11.73$12.3075,300——
2020-05-27$12.02$12.6187,600——
2020-05-26$11.78$12.3566,800——
2020-05-22$11.54$12.1059,500——
2020-05-21$11.92$12.5059,800——
2020-05-20$11.98$12.5654,400——
2020-05-19$12.38$12.9883,400——
2020-05-18$12.43$13.0480,400——
2020-05-15$13.07$13.7187,500——
2020-05-14$13.14$13.7879,700——
2020-05-13$12.79$13.4158,900——
2020-05-12$12.44$13.0589,300——
2020-05-11$12.81$13.4365,900——
2020-05-08$13.00$13.63130,300——
2020-05-07$12.69$13.3159,700——
2020-05-06$12.56$13.1755,300——
2020-05-05$12.50$13.1170,200——
2020-05-04$12.60$13.21105,900——
2020-05-01$12.62$13.2363,300——
2020-04-30$12.44$13.05100,000——
2020-04-29$12.47$13.0890,500——
2020-04-28$12.33$12.9360,200——
2020-04-27$12.19$12.7849,200——
2020-04-24$12.27$12.8753,600——
2020-04-23$12.35$12.9587,300——
2020-04-22$12.84$13.4798,900——
2020-04-21$12.21$12.8085,200——
2020-04-20$12.09$12.6880,500——
2020-04-17$11.76$12.3376,700——
2020-04-16$11.35$11.90127,100——
2020-04-15$11.05$11.59114,700——
2020-04-14$10.96$11.4997,600——
2020-04-13$10.41$10.9292,700——
2020-04-09$10.57$11.0951,000——
2020-04-08$10.39$10.9054,600——
2020-04-07$10.49$11.0082,200——
2020-04-06$10.72$11.2468,000——
2020-04-03$10.23$10.7390,800——
2020-04-02$10.62$11.1463,500——
2020-04-01$10.79$11.3291,600——
2020-03-31$10.97$11.5084,000——
2020-03-30$10.99$11.5348,300——
2020-03-27$10.71$11.2384,400——
2020-03-26$11.14$11.6862,800——
2020-03-25$11.13$11.6794,500——
2020-03-24$11.24$11.79120,500——
2020-03-23$10.92$11.4588,400——
2020-03-20$11.23$11.78183,100——
2020-03-19$11.20$11.75202,600——
2020-03-18$10.54$11.05162,600——
2020-03-17$11.36$11.91157,200——
2020-03-16$11.27$11.82171,300——
2020-03-13$11.55$12.11166,400——
2020-03-12$11.63$12.20181,500——
2020-03-11$12.19$12.78190,300——
2020-03-10$12.02$12.61140,000——
2020-03-09$11.90$12.48204,700——
2020-03-06$12.07$12.66144,000——
2020-03-05$11.98$12.56211,700——
2020-03-04$11.86$12.44155,400——
2020-03-03$11.59$12.15141,800——
2020-03-02$11.44$12.00159,200——
2020-02-28$11.51$12.07178,600——
2020-02-27$11.55$12.11161,300——
2020-02-26$11.65$12.22166,100——
2020-02-25$11.80$12.38155,100——
2020-02-24$11.76$12.33189,400——
2020-02-21$11.91$12.49162,700——
2020-02-20$12.30$12.90146,300——
2020-02-19$12.00$12.58152,400——
2020-02-18$11.15$11.6993,500——
2020-02-14$11.84$12.42102,800——
2020-02-13$12.03$12.6282,000——
2020-02-12$12.20$12.79196,300——
2020-02-11$12.44$13.05141,600——
2020-02-10$11.69$12.26150,200——
2020-02-07$11.66$12.23113,600——
2020-02-06$11.91$12.49108,500——
2020-02-05$11.77$12.34112,300——
2020-02-04$12.14$12.73124,300——
2020-02-03$11.54$12.10163,300——
2020-01-31$11.50$12.06190,300——
2020-01-30$12.02$12.61143,800——
2020-01-29$12.07$12.6677,200——
2020-01-28$12.05$12.6481,800——
2020-01-27$12.01$12.60140,900——
2020-01-24$12.28$12.88138,900——
2020-01-23$12.70$13.32169,900——
2020-01-22$13.21$13.85218,200——
2020-01-21$12.90$13.53162,600——
2020-01-17$13.60$14.26127,800——
2020-01-16$13.50$14.16114,900——
2020-01-15$13.10$13.74131,300——
2020-01-14$13.29$13.9455,400——
2020-01-13$13.38$14.03100,200——
2020-01-10$13.01$13.6478,600——
2020-01-09$12.60$13.21259,100——
2020-01-08$12.75$13.3798,400——
2020-01-07$12.77$13.39138,300——
2020-01-06$12.95$13.58158,000——
2020-01-03$12.98$13.61137,700——
2020-01-02$13.00$13.63429,300——