Stock listing
NYSE:GHG GreenTree Hospitality Group Ltd. Stock
Follow GreenTree Hospitality Group Ltd. into a list and get an email when it puts out news.
Share price · NYSE:GHG
$0.933 USD -0.036 (-3.7%)
Close on Nov 3, 2026
- Day range
- $0.910 – $0.969 USDNov 3, 2026
- Volume
- 80,908 sharesNov 3, 2026
- Market cap
- $61.68M USDAt the close on Nov 3, 2026 · price × 66.13M shares outstanding
- 52-week range
- $0.910 – $2.040 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $22,701 USDMedian day 10,500 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:GHG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.933 | -0.036 | -3.7% | $0.960 | $0.969 | $0.910 | 80,908 | |
| $0.969 | +0.029 | +3.1% | $0.950 | $0.980 | $0.930 | 50,908 | |
| $0.940 | -0.050 | -5.0% | $0.950 | $1.004 | $0.930 | 67,977 | |
| $0.990 | +0.024 | +2.5% | $0.948 | $0.990 | $0.930 | 53,228 | |
| $0.966 | -0.034 | -3.4% | $1.010 | $1.010 | $0.960 | 62,198 | |
| $1.000 | +0.015 | +1.5% | $1.030 | $1.030 | $0.970 | 9,774 | |
| $0.985 | -0.010 | -1.0% | $1.030 | $1.030 | $0.962 | 12,843 | |
| $0.995 | +0.002 | +0.2% | $1.030 | $1.030 | $0.944 | 63,390 | |
| $0.993 | -0.027 | -2.7% | $1.040 | $1.040 | $0.960 | 66,819 | |
| $1.020 | -0.010 | -1.0% | $0.970 | $1.060 | $0.913 | 136,553 | |
| $1.030 | +0.090 | +9.6% | $0.930 | $1.040 | $0.930 | 175,759 | |
| $0.940 | -0.005 | -0.5% | $0.920 | $0.950 | $0.920 | 5,872 | |
| $0.945 | -0.005 | -0.5% | $0.935 | $0.960 | $0.930 | 16,200 | |
| $0.950 | -0.003 | -0.3% | $0.941 | $0.950 | $0.910 | 41,200 | |
| $0.953 | -0.023 | -2.4% | $0.971 | $0.971 | $0.941 | 17,300 | |
| $0.976 | +0.006 | +0.6% | $0.970 | $0.976 | $0.941 | 1,043 | |
| $0.970 | -0.010 | -1.0% | $0.960 | $0.970 | $0.941 | 4,746 | |
| $0.980 | +0.020 | +2.1% | $0.960 | $0.990 | $0.941 | 19,300 | |
| $0.960 | +0.010 | +1.1% | $0.970 | $0.995 | $0.941 | 82,700 | |
| $0.950 | -0.010 | -1.0% | $0.940 | $0.960 | $0.940 | 7,300 | |
| $0.960 | -0.040 | -4.0% | $0.940 | $0.960 | $0.940 | 10,300 | |
| $1.000 | +0.060 | +6.4% | $0.947 | $1.000 | $0.947 | 13,900 | |
| $0.940 | -0.090 | -8.7% | $1.020 | $1.020 | $0.927 | 68,300 | |
| $1.030 | +0.020 | +2.0% | $1.000 | $1.030 | $1.000 | 6,300 | |
| $1.010 | -0.020 | -1.9% | $1.020 | $1.033 | $1.000 | 24,300 | |
| $1.030 | +0.020 | +2.0% | $1.020 | $1.040 | $1.000 | 23,700 | |
| $1.010 | 0.000 | 0.0% | $1.000 | $1.020 | $1.000 | 10,200 | |
| $1.010 | -0.010 | -1.0% | $1.000 | $1.010 | $1.000 | 2,600 | |
| $1.020 | +0.020 | +2.0% | $1.010 | $1.040 | $1.000 | 11,400 | |
| $1.000 | -0.020 | -2.0% | $1.060 | $1.060 | $1.000 | 20,700 | |
| $1.020 | -0.010 | -1.0% | $1.060 | $1.060 | $1.020 | 7,552 | |
| $1.030 | 0.000 | 0.0% | $1.040 | $1.040 | $1.020 | 2,650 | |
| $1.030 | 0.000 | 0.0% | $1.020 | $1.033 | $1.020 | 6,200 | |
| $1.030 | -0.016 | -1.5% | $1.030 | $1.045 | $1.030 | 2,600 | |
| $1.046 | +0.016 | +1.6% | $1.020 | $1.046 | $1.020 | 1,700 | |
| $1.030 | +0.010 | +1.0% | $1.010 | $1.030 | $1.010 | 1,700 | |
| $1.020 | -0.011 | -1.1% | $1.000 | $1.045 | $1.000 | 13,900 | |
| $1.031 | +0.001 | +0.1% | $1.030 | $1.060 | $1.030 | 4,000 | |
| $1.030 | -0.020 | -1.9% | $0.990 | $1.050 | $0.990 | 16,400 | |
| $1.050 | -0.010 | -0.9% | $1.061 | $1.070 | $1.010 | 18,400 | |
| $1.060 | -0.020 | -1.9% | $1.070 | $1.080 | $1.060 | 6,300 | |
| $1.080 | 0.000 | 0.0% | $1.050 | $1.100 | $1.050 | 11,100 | |
| $1.080 | +0.020 | +1.9% | $1.070 | $1.080 | $1.060 | 3,500 | |
| $1.060 | 0.000 | 0.0% | $1.070 | $1.090 | $1.060 | 7,500 | |
| $1.060 | -0.010 | -0.9% | $1.065 | $1.080 | $1.060 | 13,400 | |
| $1.070 | 0.000 | 0.0% | $1.085 | $1.085 | $1.060 | 2,500 | |
| $1.070 | -0.010 | -0.9% | $1.080 | $1.090 | $1.050 | 20,400 | |
| $1.080 | -0.020 | -1.8% | $1.100 | $1.110 | $1.080 | 7,900 | |
| $1.100 | -0.010 | -0.9% | $1.125 | $1.125 | $1.090 | 5,900 | |
| $1.110 | +0.010 | +0.9% | $1.120 | $1.160 | $1.080 | 13,499 | |
| $1.100 | -0.010 | -0.9% | $1.120 | $1.120 | $1.090 | 8,491 | |
| $1.110 | +0.010 | +0.9% | $1.110 | $1.120 | $1.080 | 11,800 | |
| $1.100 | -0.010 | -0.9% | $1.090 | $1.120 | $1.080 | 10,700 | |
| $1.110 | 0.000 | 0.0% | $1.100 | $1.110 | $1.080 | 6,700 | |
| $1.110 | -0.019 | -1.7% | $1.105 | $1.110 | $1.100 | 7,598 | |
| $1.129 | +0.019 | +1.7% | $1.120 | $1.130 | $1.110 | 11,817 | |
| $1.110 | +0.010 | +0.9% | $1.100 | $1.120 | $1.100 | 3,800 | |
| $1.100 | +0.010 | +0.9% | $1.090 | $1.110 | $1.090 | 6,400 | |
| $1.090 | -0.030 | -2.7% | $1.110 | $1.110 | $1.090 | 6,300 | |
| $1.120 | 0.000 | 0.0% | $1.100 | $1.120 | $1.090 | 22,115 | |
| $1.120 | 0.000 | 0.0% | $1.120 | $1.120 | $1.100 | 23,258 | |
| $1.120 | -0.020 | -1.8% | $1.130 | $1.130 | $1.120 | 8,000 | |
| $1.140 | +0.010 | +0.9% | $1.130 | $1.140 | $1.120 | 10,300 | |
| $1.130 | -0.020 | -1.7% | $1.130 | $1.140 | $1.130 | 3,200 | |
| $1.150 | 0.000 | 0.0% | $1.120 | $1.160 | $1.120 | 8,600 | |
| $1.150 | -0.005 | -0.4% | $1.160 | $1.160 | $1.120 | 4,800 |
- Ticker
- NYSE:GHG
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Aug 25, 2026
GreenTree Hospitality Group Ltd. Reports Second Quarter of 2026 Financial Results
Latest deck · Aug 24, 2026
Q2 2026 Earnings Presentation
Earnings · 29 slides
Latest news
GreenTree Hospitality Group Ltd. Reports Second Quarter of 2026 Financial Results
Aug 24, 2026
Closed $1.11 (+0.9%) on Aug 25, 2026
GreenTree Hospitality Group Ltd. Reports First Quarter of 2026 Financial Results
Jun 30, 2026
Closed $1.13 (-1.7%) on Jun 30, 2026
GreenTree Filed Annual Report on Form 20-F for Fiscal Year 2025
Apr 30, 2026
Closed $1.24 (+2.5%) on May 1, 2026
GreenTree Hospitality Group Ltd. Reports Fourth Quarter and Fiscal Year 2025 Financial Results
Apr 29, 2026
Closed $1.23 (-3.9%) on Apr 29, 2026
GreenTree Hospitality Group Ltd. Reports Third Quarter of 2025 Financial Results
Dec 23, 2025
Closed $1.79 (+3.5%) on Dec 23, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 29 slides · Aug 24, 2026
Q1 2026 Earnings Presentation
Earnings · 29 slides · Jun 30, 2026
Q4 2025 Earnings Presentation
Earnings · 29 slides · Apr 28, 2026
Q3 2025 Earnings Presentation
Earnings · 29 slides · Dec 22, 2025
GreenTree Hospitality Group Ltd. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 5 in the last 12 months · 7 in all · newest Aug 25, 2026 · oldest 2025
- Decks
- 31 decks · latest Aug 24, 2026
Log in to ask 6ix AI your own questions about GreenTree Hospitality Group Ltd.