GreenTree Hospitality Group (GHG) Stock Chart & Stock Price History → Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad) Free GHG Stock Alerts $2.63 -0.06 (-2.23%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends GreenTree Hospitality Group Stock Price Performance5 Day Performance-9.00%1 Month Performance-14.05%3 Month Performance-19.07%6 Month Performance-27.95%Year-To-Date Performance-30.05%1 Year Performance-37.68% 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 The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. GHG Stock Chart for Monday, June, 3, 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 Capitalization05/31/2024$2.69$2.63-2.23%$2.74$2.6314,113 shs$267.05 million05/30/2024$2.79$2.69-3.58%$2.81$2.6911,829 shs$273.14 million05/29/2024$2.89$2.79-3.46%$2.89$2.7513,585 shs$283.31 million05/28/2024$2.85$2.89+1.40%$2.94$2.853,802 shs$293.45 million05/27/2024$2.85$2.85$2.92$2.856,800 shs$289.39 million05/24/2024$2.90$2.85-1.72%$2.92$2.856,835 shs$289.40 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. 05/23/2024$3.05$2.90-4.92%$3.01$2.9014,989 shs$294.47 million05/22/2024$3.15$3.05-3.17%$3.19$2.9016,770 shs$309.70 million05/21/2024$3.25$3.15-3.08%$3.25$3.1110,479 shs$319.85 million05/20/2024$3.24$3.25+0.31%$3.38$3.166,913 shs$330.01 million05/17/2024$3.10$3.23+4.19%$3.33$3.1912,669 shs$327.97 million05/16/2024$3.08$3.10+0.65%$3.18$3.076,119 shs$314.77 million05/15/2024$3.32$3.08-7.23%$3.24$3.028,058 shs$312.74 million05/14/2024$3.43$3.32-3.21%$3.33$3.286,314 shs$337.11 million05/13/2024$3.36$3.43+2.24%$3.48$3.363,687 shs$348.28 million05/10/2024$3.38$3.36-0.59%$3.45$3.3013,279 shs$342.81 million05/09/2024$3.30$3.38+2.27%$3.38$3.271,478 shs$344.86 million05/08/2024$3.35$3.30-1.49%$3.35$3.301,288 shs$337.19 million05/07/2024$3.29$3.35+1.82%$3.37$3.235,011 shs$342.30 million05/06/2024$3.13$3.29+5.11%$3.29$3.123,376 shs$336.17 million05/03/2024$3.06$3.20+4.41%$3.20$3.083,265 shs$326.47 million05/02/2024$3.20$3.06-4.38%$3.35$3.0136,468 shs$312.67 million05/01/2024$3.20$3.20$3.21$3.192,183 shs$326.98 million04/30/2024$3.21$3.20-0.31%$3.24$3.108,040 shs$326.98 million04/29/2024$3.10$3.21+3.55%$3.31$2.9239,213 shs$328.00 million04/26/2024$2.86$3.10+8.39%$3.10$2.8615,536 shs$316.76 million04/25/2024$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 million04/17/2024$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 millionBill Gates is all about this tiny $2 stock (Ad)What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock.04/05/2024$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 million Related Companies: PLYA Stock Price Chart SHCO Stock Price Chart BALY Stock Price Chart MCG Stock Price Chart FLL Stock Price Chart CNTY Stock Price Chart SLNA Stock Price Chart MSC Stock Price Chart MAR Stock Price Chart HLT 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 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?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 Log In 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.