2m 2m 2m 2m 2m 2m 2m
GREENTREE SP ADR-A (GHG)
NYSE
$1.28+$0.09 (+7.23%)
Price as of Jun 03, 2026 6:38 PM EDT- $84.7MMarket Cap
- -35.52%1-Year Change
- LodgingIndustry
GREENTREE SP ADR-A (GHG)
$1.28+$0.09 (+7.23%)
- 1 Month-4.03%Low Price$1.12High Price$1.28
- 3 Months-11.19%Low Price$1.12High Price$1.35
- 1 Year-43.06%Low Price$1.12High Price$2.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/11/2026 | 1.35 | 1.35 | 1.33 | 1.34 | -0.82% | 3,253 |
03/10/2026 | 1.37 | 1.37 | 1.34 | 1.35 | +1.50% | 13,790 |
03/09/2026 | 1.31 | 1.36 | 1.31 | 1.33 | 0.00% | 8,942 |
03/06/2026 | 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | 19,977 |
03/05/2026 | 1.37 | 1.37 | 1.33 | 1.34 | -2.19% | 13,056 |
03/04/2026 | 1.36 | 1.38 | 1.35 | 1.37 | 0.00% | 10,825 |
03/03/2026 | 1.36 | 1.38 | 1.33 | 1.37 | +0.74% | 7,027 |
03/02/2026 | 1.37 | 1.39 | 1.32 | 1.36 | -1.45% | 18,280 |
02/27/2026 | 1.38 | 1.38 | 1.33 | 1.38 | +2.22% | 15,246 |
02/26/2026 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 15,488 |
02/25/2026 | 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | 9,297 |
02/24/2026 | 1.38 | 1.39 | 1.37 | 1.37 | +0.74% | 23,331 |
02/23/2026 | 1.39 | 1.39 | 1.36 | 1.36 | -3.55% | 6,623 |
02/20/2026 | 1.37 | 1.43 | 1.37 | 1.41 | +1.44% | 10,890 |
02/19/2026 | 1.42 | 1.43 | 1.39 | 1.39 | -3.47% | 10,189 |
02/18/2026 | 1.43 | 1.45 | 1.41 | 1.44 | 0.00% | 30,328 |
02/17/2026 | 1.43 | 1.45 | 1.42 | 1.44 | +2.86% | 30,713 |
02/13/2026 | 1.42 | 1.45 | 1.39 | 1.40 | -0.71% | 46,218 |
02/12/2026 | 1.45 | 1.45 | 1.41 | 1.41 | -2.08% | 39,531 |
02/11/2026 | 1.48 | 1.51 | 1.44 | 1.44 | -3.36% | 27,946 |
02/10/2026 | 1.48 | 1.51 | 1.47 | 1.49 | +2.05% | 29,962 |
02/09/2026 | 1.46 | 1.50 | 1.46 | 1.46 | -1.68% | 54,324 |
02/06/2026 | 1.44 | 1.51 | 1.43 | 1.49 | +2.41% | 31,697 |
02/05/2026 | 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | 47,855 |
02/04/2026 | 1.48 | 1.48 | 1.45 | 1.46 | -1.02% | 27,052 |
02/03/2026 | 1.50 | 1.51 | 1.47 | 1.48 | -2.32% | 70,142 |
02/02/2026 | 1.51 | 1.53 | 1.50 | 1.51 | -1.31% | 26,883 |
01/30/2026 | 1.54 | 1.56 | 1.52 | 1.53 | -1.29% | 31,665 |
01/29/2026 | 1.56 | 1.56 | 1.55 | 1.55 | -0.32% | 11,177 |
01/28/2026 | 1.56 | 1.56 | 1.55 | 1.56 | -1.58% | 11,869 |
01/27/2026 | 1.56 | 1.59 | 1.53 | 1.58 | +1.61% | 54,487 |
01/26/2026 | 1.58 | 1.59 | 1.56 | 1.56 | -0.96% | 34,860 |
01/23/2026 | 1.62 | 1.62 | 1.57 | 1.57 | -3.98% | 8,403 |
01/22/2026 | 1.61 | 1.65 | 1.57 | 1.64 | +2.19% | 20,940 |
01/21/2026 | 1.56 | 1.60 | 1.56 | 1.60 | +1.91% | 7,214 |
01/20/2026 | 1.60 | 1.63 | 1.56 | 1.57 | -4.27% | 44,208 |
01/16/2026 | 1.63 | 1.68 | 1.60 | 1.64 | +1.23% | 32,345 |
01/15/2026 | 1.66 | 1.66 | 1.61 | 1.62 | -2.41% | 40,561 |
01/14/2026 | 1.68 | 1.69 | 1.64 | 1.66 | -0.60% | 4,872 |
01/13/2026 | 1.64 | 1.70 | 1.64 | 1.67 | +1.21% | 26,693 |
01/12/2026 | 1.70 | 1.71 | 1.63 | 1.65 | -2.37% | 36,525 |