Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.110 3.140 3.060 3.060 7,365 -0.12(-3.77%)
Mar 26, 2024 3.230 3.300 3.100 3.180 20,573 -0.07(-2.15%)
Mar 25, 2024 3.240 3.290 3.200 3.250 16,661 +0.02(+0.62%)
Mar 22, 2024 3.220 3.240 3.210 3.230 14,063 -0.01(-0.31%)
Mar 21, 2024 3.260 3.260 3.220 3.240 2,591 -0.01(-0.31%)
Mar 20, 2024 3.170 3.260 3.170 3.250 3,322 -0.01(-0.31%)
Mar 19, 2024 3.270 3.290 3.150 3.260 2,897 +0.07(+2.19%)
Mar 18, 2024 3.140 3.190 3.105 3.190 23,614 +0.04(+1.27%)
Mar 15, 2024 3.167 3.167 3.120 3.150 1,641 +0.05(+1.61%)
Mar 14, 2024 3.230 3.230 3.100 3.100 3,931 -0.10(-3.13%)
Mar 13, 2024 3.280 3.320 3.200 3.200 8,015 +0.00(+0.00%)
Mar 12, 2024 3.230 3.260 3.200 3.200 7,452 -0.05(-1.69%)
Mar 11, 2024 3.260 3.400 3.210 3.255 8,107 +0.05(+1.72%)
Mar 08, 2024 3.110 3.200 3.040 3.200 2,808 +0.13(+4.20%)
Mar 07, 2024 3.120 3.216 3.010 3.071 4,714 -0.14(-4.48%)
Mar 06, 2024 3.160 3.215 3.150 3.215 827 +0.11(+3.71%)
Mar 05, 2024 3.230 3.230 3.100 3.100 884 -0.03(-0.96%)
Mar 04, 2024 3.250 3.260 3.130 3.130 2,535 -0.12(-3.69%)
Mar 01, 2024 3.255 3.310 3.200 3.250 1,656 +0.03(+0.93%)
Feb 29, 2024 3.240 3.245 3.100 3.220 2,646 -0.01(-0.31%)
Feb 28, 2024 3.210 3.230 3.210 3.230 1,183 +0.01(+0.31%)
Feb 27, 2024 3.100 3.220 3.080 3.220 4,382 +0.11(+3.54%)
Feb 26, 2024 3.100 3.173 3.000 3.110 13,582 -0.01(-0.32%)
Feb 23, 2024 3.200 3.200 3.120 3.120 711 -0.06(-1.95%)
Feb 22, 2024 3.050 3.182 3.050 3.182 1,538 +0.05(+1.67%)
Feb 21, 2024 3.180 3.180 3.110 3.130 4,350 -0.05(-1.58%)
Feb 20, 2024 3.220 3.220 3.170 3.180 3,117 -0.04(-1.24%)
Feb 16, 2024 3.150 3.240 3.120 3.220 4,080 +0.16(+5.23%)
Feb 15, 2024 3.030 3.120 3.030 3.060 14,455 -0.02(-0.65%)
Feb 14, 2024 3.020 3.080 3.020 3.080 2,563 +0.02(+0.65%)
Feb 13, 2024 3.040 3.110 3.030 3.060 4,592 -0.04(-1.13%)
Feb 12, 2024 3.100 3.100 3.065 3.095 1,391 +0.07(+2.15%)
Feb 09, 2024 3.000 3.030 3.000 3.030 1,024 +0.02(+0.66%)
Feb 08, 2024 3.090 3.090 3.010 3.010 3,764 -0.08(-2.62%)
Feb 07, 2024 3.175 3.186 3.091 3.091 2,325 -0.00(-0.13%)
Feb 06, 2024 3.030 3.130 3.020 3.095 6,051 +0.16(+5.27%)
Feb 05, 2024 2.985 3.030 2.910 2.940 3,057 -0.06(-2.00%)
Feb 02, 2024 3.000 3.000 3.000 3.000 2,169 -0.16(-5.06%)
Feb 01, 2024 3.050 3.160 3.050 3.160 830 +0.13(+4.29%)
Jan 31, 2024 3.030 3.030 3.030 3.030 591 -0.04(-1.30%)
Jan 30, 2024 3.197 3.197 3.020 3.070 2,637 -0.15(-4.52%)
Jan 29, 2024 3.240 3.240 3.130 3.216 1,014 -0.02(-0.76%)
Jan 26, 2024 3.040 3.240 3.040 3.240 4,073 +0.04(+1.25%)
Jan 25, 2024 3.220 3.220 3.200 3.200 1,524 -0.08(-2.44%)
Jan 24, 2024 3.190 3.280 3.190 3.280 1,834 +0.10(+3.14%)
Jan 23, 2024 3.260 3.260 3.177 3.180 1,484 -0.01(-0.31%)
Jan 22, 2024 3.120 3.190 3.120 3.190 2,706 +0.00(+0.00%)
Jan 19, 2024 3.140 3.190 3.136 3.190 2,804 +0.06(+1.92%)
Jan 18, 2024 3.070 3.180 3.050 3.130 3,309 +0.10(+3.30%)
Jan 17, 2024 3.050 3.060 3.010 3.030 4,228 -0.07(-2.26%)
Jan 16, 2024 3.050 3.135 3.060 3.100 6,552 -0.08(-2.48%)
Jan 12, 2024 3.234 3.234 3.166 3.179 1,786 +0.05(+1.56%)
Jan 11, 2024 3.141 3.141 3.130 3.130 1,727 -0.02(-0.63%)
Jan 10, 2024 3.180 3.245 3.110 3.150 7,758 +0.05(+1.61%)
Jan 09, 2024 3.370 3.500 3.100 3.100 23,993 -0.35(-10.20%)
Jan 08, 2024 3.263 3.500 3.263 3.452 3,058 +0.04(+1.23%)
Jan 05, 2024 3.300 3.480 3.277 3.410 14,890 +0.03(+0.89%)
Jan 04, 2024 3.530 3.550 3.330 3.380 20,921 -0.19(-5.32%)
Jan 03, 2024 3.560 3.620 3.550 3.570 2,571 -0.09(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.