2m 2m 2m 2m 2m 2m 2m
GREENTREE SP ADR-A (GHG)
NYSE
$1.15-$0.005 (-0.43%)
Price as of Aug 03, 2026 4:10 PM EDT- $76.4MMarket Cap
- -45.59%1-Year Change
- LodgingIndustry
GREENTREE SP ADR-A (GHG)
$1.15-$0.005 (-0.43%)
- 1 Month+2.21%Low Price$1.11High Price$1.19
- 3 Months-4.55%Low Price$1.11High Price$1.28
- 1 Year-45.59%Low Price$1.11High Price$2.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 1.16 | 1.16 | 1.16 | 1.16 | +0.43% | 3,119 |
07/30/2026 | 1.16 | 1.16 | 1.15 | 1.15 | +0.88% | 3,647 |
07/29/2026 | 1.16 | 1.16 | 1.14 | 1.14 | 0.00% | 3,412 |
07/28/2026 | 1.14 | 1.14 | 1.12 | 1.14 | +2.70% | 4,284 |
07/27/2026 | 1.11 | 1.13 | 1.11 | 1.11 | -0.89% | 6,821 |
07/24/2026 | 1.10 | 1.13 | 1.10 | 1.12 | +0.90% | 1,611 |
07/23/2026 | 1.11 | 1.13 | 1.11 | 1.11 | -0.89% | 5,940 |
07/22/2026 | 1.14 | 1.14 | 1.11 | 1.12 | -0.88% | 6,708 |
07/21/2026 | 1.13 | 1.15 | 1.13 | 1.13 | -1.74% | 9,286 |
07/20/2026 | 1.16 | 1.16 | 1.15 | 1.15 | -3.36% | 5,871 |
07/17/2026 | 1.14 | 1.19 | 1.14 | 1.19 | +1.71% | 8,582 |
07/16/2026 | 1.16 | 1.19 | 1.13 | 1.17 | +2.63% | 2,320 |
07/15/2026 | 1.12 | 1.18 | 1.12 | 1.14 | +0.49% | 5,161 |
07/14/2026 | 1.19 | 1.19 | 1.13 | 1.13 | -3.86% | 6,341 |
07/13/2026 | 1.16 | 1.19 | 1.16 | 1.18 | 0.00% | 4,504 |
07/10/2026 | 1.15 | 1.19 | 1.15 | 1.18 | 0.00% | 7,415 |
07/09/2026 | 1.19 | 1.19 | 1.16 | 1.18 | 0.00% | 10,377 |
07/08/2026 | 1.18 | 1.19 | 1.14 | 1.18 | +5.36% | 10,568 |
07/07/2026 | 1.16 | 1.16 | 1.12 | 1.12 | -2.61% | 1,191 |
07/06/2026 | 1.16 | 1.16 | 1.11 | 1.15 | 0.00% | 7,393 |
07/02/2026 | 1.16 | 1.16 | 1.14 | 1.15 | 0.00% | 1,728 |
07/01/2026 | 1.14 | 1.15 | 1.14 | 1.15 | +1.77% | 2,969 |
06/30/2026 | 1.13 | 1.15 | 1.12 | 1.13 | -1.74% | 25,167 |
06/30/2026 |
$0.03 Earnings | |||||
06/29/2026 | 1.13 | 1.16 | 1.13 | 1.15 | +1.78% | 25,839 |
06/26/2026 | 1.13 | 1.13 | 1.11 | 1.13 | -0.009% | 5,989 |
06/25/2026 | 1.13 | 1.14 | 1.12 | 1.13 | -0.54% | 1,663 |
06/24/2026 | 1.13 | 1.15 | 1.12 | 1.14 | -1.21% | 4,637 |
06/23/2026 | 1.13 | 1.15 | 1.13 | 1.15 | +1.77% | 12,380 |
06/22/2026 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | 6,386 |
06/18/2026 | 1.12 | 1.16 | 1.12 | 1.13 | +0.89% | 18,525 |
06/17/2026 | 1.13 | 1.15 | 1.12 | 1.12 | -0.88% | 17,557 |
06/16/2026 | 1.14 | 1.15 | 1.12 | 1.13 | +0.88% | 15,035 |
06/15/2026 | 1.13 | 1.15 | 1.12 | 1.12 | -0.88% | 6,484 |
06/12/2026 | 1.12 | 1.14 | 1.12 | 1.13 | -0.88% | 13,866 |
06/11/2026 | 1.13 | 1.14 | 1.11 | 1.14 | +0.88% | 7,953 |
06/10/2026 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | 4,708 |
06/09/2026 | 1.11 | 1.13 | 1.11 | 1.13 | 0.00% | 2,807 |
06/08/2026 | 1.16 | 1.16 | 1.13 | 1.13 | -3.42% | 5,402 |
06/05/2026 | 1.17 | 1.19 | 1.15 | 1.17 | 0.00% | 1,930 |
06/04/2026 | 1.18 | 1.20 | 1.16 | 1.17 | -1.68% | 6,943 |
06/03/2026 | 1.25 | 1.26 | 1.18 | 1.19 | -4.80% | 17,290 |
06/02/2026 | 1.22 | 1.26 | 1.22 | 1.25 | -0.79% | 9,264 |
06/01/2026 | 1.28 | 1.33 | 1.23 | 1.26 | -1.56% | 9,377 |
05/29/2026 | 1.28 | 1.33 | 1.26 | 1.28 | 0.00% | 20,920 |
05/28/2026 | 1.22 | 1.31 | 1.22 | 1.28 | +8.47% | 70,998 |
05/27/2026 | 1.13 | 1.21 | 1.11 | 1.18 | +5.36% | 106,237 |
05/26/2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.00% | 21,128 |
05/22/2026 | 1.16 | 1.16 | 1.11 | 1.12 | -1.75% | 44,618 |
05/21/2026 | 1.18 | 1.18 | 1.12 | 1.14 | -1.72% | 18,903 |
05/20/2026 | 1.14 | 1.16 | 1.14 | 1.16 | 0.00% | 15,811 |
05/19/2026 | 1.18 | 1.18 | 1.14 | 1.16 | -1.69% | 36,647 |
05/18/2026 | 1.15 | 1.19 | 1.15 | 1.18 | +2.61% | 8,189 |
05/15/2026 | 1.18 | 1.18 | 1.15 | 1.15 | -3.36% | 23,002 |
05/14/2026 | 1.17 | 1.20 | 1.15 | 1.19 | +0.85% | 13,223 |
05/13/2026 | 1.17 | 1.19 | 1.15 | 1.18 | -1.67% | 34,971 |
05/12/2026 | 1.22 | 1.22 | 1.16 | 1.20 | 0.00% | 16,334 |
05/11/2026 | 1.27 | 1.27 | 1.17 | 1.20 | -1.64% | 76,321 |
05/08/2026 | 1.22 | 1.22 | 1.20 | 1.22 | +0.83% | 66,134 |
05/07/2026 | 1.22 | 1.24 | 1.20 | 1.21 | -0.82% | 8,838 |
05/06/2026 | 1.21 | 1.22 | 1.20 | 1.22 | -0.81% | 17,504 |
05/05/2026 | 1.24 | 1.24 | 1.23 | 1.23 | -0.81% | 9,089 |
05/04/2026 | 1.25 | 1.25 | 1.21 | 1.24 | 0.00% | 20,192 |
05/01/2026 | 1.23 | 1.24 | 1.21 | 1.24 | +2.48% | 46,401 |
04/30/2026 | 1.28 | 1.28 | 1.21 | 1.21 | -1.63% | 26,167 |
04/29/2026 | 1.24 | 1.30 | 1.22 | 1.23 | -3.91% | 18,578 |
04/29/2026 |
$0.09 Earnings | |||||
04/28/2026 | 1.28 | 1.28 | 1.24 | 1.28 | +4.92% | 26,137 |
04/27/2026 | 1.24 | 1.24 | 1.22 | 1.22 | -2.40% | 8,817 |
04/24/2026 | 1.27 | 1.27 | 1.23 | 1.25 | +1.63% | 9,032 |
04/23/2026 | 1.29 | 1.29 | 1.22 | 1.23 | -3.15% | 19,435 |
04/22/2026 | 1.30 | 1.30 | 1.25 | 1.27 | -0.78% | 9,281 |
04/21/2026 | 1.26 | 1.28 | 1.24 | 1.28 | +2.81% | 14,862 |
04/20/2026 | 1.29 | 1.30 | 1.24 | 1.25 | -2.73% | 44,622 |
04/17/2026 | 1.29 | 1.30 | 1.26 | 1.28 | +0.79% | 28,744 |
04/16/2026 | 1.30 | 1.34 | 1.26 | 1.27 | -2.31% | 20,949 |
04/15/2026 | 1.29 | 1.34 | 1.29 | 1.30 | +1.56% | 33,671 |
04/14/2026 | 1.28 | 1.33 | 1.28 | 1.28 | -0.78% | 9,972 |
04/13/2026 | 1.25 | 1.30 | 1.25 | 1.29 | +2.38% | 21,462 |
04/10/2026 | 1.24 | 1.28 | 1.24 | 1.26 | +1.61% | 26,016 |
04/09/2026 | 1.20 | 1.26 | 1.20 | 1.24 | +1.64% | 30,324 |
04/08/2026 | 1.25 | 1.28 | 1.22 | 1.22 | -2.40% | 59,272 |
04/07/2026 | 1.24 | 1.29 | 1.24 | 1.25 | -0.79% | 15,689 |
04/06/2026 | 1.23 | 1.28 | 1.22 | 1.26 | +3.28% | 4,420 |
04/02/2026 | 1.24 | 1.25 | 1.20 | 1.22 | -2.40% | 13,199 |
04/01/2026 | 1.27 | 1.33 | 1.24 | 1.25 | -0.79% | 15,727 |
03/31/2026 | 1.20 | 1.26 | 1.20 | 1.26 | +5.00% | 33,715 |
03/30/2026 | 1.18 | 1.21 | 1.17 | 1.20 | +1.69% | 58,400 |
03/27/2026 | 1.18 | 1.19 | 1.18 | 1.18 | +0.85% | 30,010 |
03/26/2026 | 1.19 | 1.21 | 1.16 | 1.17 | -4.10% | 18,478 |
03/25/2026 | 1.26 | 1.28 | 1.14 | 1.22 | -3.94% | 60,165 |
03/24/2026 | 1.25 | 1.35 | 1.20 | 1.27 | +4.10% | 48,157 |
03/23/2026 | 1.24 | 1.29 | 1.20 | 1.22 | 0.00% | 4,748 |
03/20/2026 | 1.22 | 1.25 | 1.20 | 1.22 | -1.61% | 20,427 |
03/19/2026 | 1.23 | 1.25 | 1.21 | 1.24 | -0.80% | 28,683 |
03/18/2026 | 1.26 | 1.26 | 1.20 | 1.25 | -1.57% | 26,715 |
03/17/2026 | 1.28 | 1.29 | 1.20 | 1.27 | +0.79% | 14,307 |
03/16/2026 | 1.31 | 1.32 | 1.17 | 1.26 | -4.55% | 51,356 |
03/13/2026 | 1.36 | 1.36 | 1.31 | 1.32 | -2.22% | 15,086 |
03/12/2026 | 1.36 | 1.36 | 1.33 | 1.35 | +0.83% | 7,115 |