Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 3.271 3.375 3.270 3.350 1,482 +0.05(+1.52%)
May 08, 2024 3.300 3.350 3.300 3.300 1,293 -0.05(-1.49%)
May 07, 2024 3.230 3.370 3.230 3.350 5,027 +0.09(+2.76%)
May 06, 2024 3.100 3.290 3.090 3.260 3,376 +0.13(+4.15%)
May 03, 2024 3.120 3.240 3.070 3.130 3,575 +0.07(+2.29%)
May 02, 2024 3.230 3.350 3.010 3.060 36,468 -0.14(-4.38%)
May 01, 2024 3.190 3.210 3.190 3.200 2,183 +0.00(+0.00%)
Apr 30, 2024 3.240 3.240 3.100 3.200 8,040 -0.01(-0.31%)
Apr 29, 2024 3.050 3.310 2.920 3.210 39,213 +0.11(+3.55%)
Apr 26, 2024 2.940 3.100 2.810 3.100 15,539 +0.24(+8.39%)
Apr 25, 2024 2.900 3.040 2.725 2.860 13,932 -0.04(-1.38%)
Apr 24, 2024 3.030 3.080 2.900 2.900 4,481 -0.07(-2.36%)
Apr 23, 2024 2.920 3.080 2.920 2.970 1,812 +0.01(+0.17%)
Apr 22, 2024 2.830 2.965 2.830 2.965 2,612 +0.13(+4.61%)
Apr 19, 2024 2.820 2.865 2.770 2.834 9,322 +0.07(+2.71%)
Apr 18, 2024 2.910 2.955 2.740 2.760 12,658 -0.18(-6.13%)
Apr 17, 2024 3.040 3.040 2.900 2.940 4,304 +0.02(+0.77%)
Apr 16, 2024 2.950 3.055 2.900 2.917 4,963 -0.07(-2.43%)
Apr 15, 2024 3.090 3.085 2.980 2.990 5,010 -0.07(-2.29%)
Apr 12, 2024 3.080 3.100 3.020 3.060 2,774 +0.02(+0.66%)
Apr 11, 2024 3.020 3.130 3.020 3.040 4,226 -0.05(-1.62%)
Apr 10, 2024 3.128 3.128 3.024 3.090 3,703 +0.00(+0.00%)
Apr 09, 2024 3.120 3.120 3.030 3.090 4,256 +0.04(+1.31%)
Apr 08, 2024 3.160 3.160 3.020 3.050 6,633 +0.03(+0.99%)
Apr 05, 2024 3.050 3.050 3.000 3.020 5,290 -0.08(-2.58%)
Apr 04, 2024 3.040 3.110 3.030 3.100 2,181 -0.01(-0.32%)
Apr 03, 2024 3.060 3.110 3.030 3.110 10,191 +0.00(+0.00%)
Apr 02, 2024 3.160 3.170 3.060 3.110 10,716 -0.08(-2.51%)
Apr 01, 2024 3.170 3.190 3.110 3.190 18,264 +0.08(+2.57%)
Mar 28, 2024 3.090 3.140 3.042 3.110 4,794 +0.05(+1.63%)
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%)
Jan 02, 2024 3.690 3.690 3.560 3.660 3,281 -0.10(-2.66%)
Dec 29, 2023 3.542 3.850 3.542 3.760 18,711 +0.06(+1.62%)
Dec 28, 2023 3.670 3.890 3.660 3.700 25,542 -0.05(-1.33%)
Dec 27, 2023 3.950 4.020 3.500 3.750 45,890 -0.35(-8.54%)
Dec 26, 2023 4.020 4.100 3.907 4.100 4,961 +0.21(+5.40%)
Dec 22, 2023 3.910 4.078 3.700 3.890 33,667 +0.00(+0.00%)
Dec 21, 2023 3.990 4.060 3.830 3.890 10,779 -0.08(-2.02%)
Dec 20, 2023 3.950 3.970 3.770 3.970 9,909 +0.00(+0.00%)
Dec 19, 2023 3.890 3.990 3.790 3.970 11,685 +0.13(+3.39%)
Dec 18, 2023 3.830 3.910 3.700 3.840 26,191 +0.06(+1.59%)
Dec 15, 2023 3.740 3.850 3.680 3.780 9,643 +0.11(+3.00%)
Dec 14, 2023 3.600 3.780 3.544 3.670 10,926 +0.02(+0.55%)
Dec 13, 2023 3.740 3.750 3.620 3.650 8,884 -0.14(-3.69%)
Dec 12, 2023 3.590 3.790 3.444 3.790 25,623 +0.20(+5.57%)
Dec 11, 2023 3.630 3.690 3.590 3.590 3,164 -0.13(-3.49%)
Dec 08, 2023 3.710 3.790 3.550 3.720 6,182 +0.02(+0.54%)
Dec 07, 2023 3.440 3.700 3.440 3.700 8,371 +0.30(+8.82%)
Dec 06, 2023 3.550 3.580 3.395 3.400 27,639 -0.20(-5.56%)
Dec 05, 2023 3.700 3.700 3.550 3.600 12,541 -0.04(-0.97%)
Dec 04, 2023 3.650 3.650 3.630 3.635 1,280 -0.01(-0.41%)
Dec 01, 2023 3.680 3.780 3.578 3.650 7,599 +0.00(+0.00%)
Nov 30, 2023 3.680 3.684 3.580 3.650 1,501 -0.04(-1.08%)
Nov 29, 2023 3.900 3.940 3.670 3.690 7,756 -0.25(-6.35%)
Nov 28, 2023 4.080 4.100 3.940 3.940 12,242 -0.13(-3.19%)
Nov 27, 2023 4.300 4.300 4.010 4.070 8,295 +0.07(+1.75%)
Nov 24, 2023 4.100 4.100 4.000 4.000 10,753 -0.10(-2.44%)
Nov 22, 2023 4.300 4.343 4.060 4.100 14,631 -0.18(-4.21%)
Nov 21, 2023 4.400 4.400 4.280 4.280 34,670 -0.11(-2.51%)
Nov 20, 2023 4.370 4.460 4.370 4.390 11,352 +0.02(+0.46%)
Nov 17, 2023 4.380 4.390 4.370 4.370 9,158 -0.01(-0.23%)
Nov 16, 2023 4.380 4.380 4.360 4.380 5,081 +0.00(+0.00%)
Nov 15, 2023 4.410 4.456 4.370 4.380 9,230 -0.01(-0.23%)
Nov 14, 2023 4.370 4.410 4.320 4.390 14,007 -0.01(-0.23%)
Nov 13, 2023 4.440 4.446 4.350 4.400 11,772 +0.00(+0.00%)
Nov 10, 2023 4.370 4.400 4.350 4.400 5,678 +0.02(+0.46%)
Nov 09, 2023 4.440 4.440 4.350 4.380 6,831 -0.03(-0.68%)
Nov 08, 2023 4.380 4.410 4.350 4.410 6,659 +0.03(+0.68%)
Nov 07, 2023 4.410 4.410 4.380 4.380 2,435 -0.02(-0.45%)
Nov 06, 2023 4.430 4.430 4.380 4.400 3,793 +0.01(+0.23%)
Nov 03, 2023 4.430 4.430 4.380 4.390 7,928 -0.03(-0.68%)
Nov 02, 2023 4.450 4.450 4.420 4.420 2,764 -0.02(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.