NYSE · GHG · stock
GreenTree Hospitality Group Ltd. (GHG) stock price history
Every NYSE trading session of GreenTree Hospitality Group Ltd. from Mar 27, 2018 to Nov 11, 2026: 2,170 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GHG adjusted close, 2018 to 2026
- $19.06
- All time high, 2018
- $1.99
- 52 week high, $0.9100 low
- 2,170
- Daily sessions since 2018
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GHG key facts
- GreenTree Hospitality Group Ltd. (GHG) closed at $1.04 on Nov 11, 2026 on NYSE.
- GHG's all time high close is $19.06, set on Jun 12, 2018; its all time low close is $0.9330 on Nov 3, 2026.
- GHG's 52 week range is $0.9100 to $1.99.
- GHG returned -46.7% over the year to Nov 11, 2026 and -85.6% over five years.
- Since Mar 27, 2018 GHG returned -90%, -23.2% a year compounded.
- GHG's deepest drawdown was -95.1% from Jun 12, 2018 to Nov 3, 2026.
- DataCedar holds 2,170 daily sessions of GHG history from Mar 27, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GHG price chart, 2018 to 2026
GHG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | -7.1% |
| 6 months | -13.3% |
| Year to date | -41.2% |
| 1 year | -46.7% |
| 3 years | -75.6% |
| 5 years | -85.6% |
| 10 years | n/a |
| Since Mar 27, 2018 | -89.8% |
| Compound annual growth, 8.6 years | -23.2% |
GHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.06 on Jun 12, 2018
- All time low close
- $0.9330 on Nov 3, 2026
- 52 week high
- $1.99 on Nov 17, 2025
- 52 week low
- $0.9100 on Oct 15, 2026
- Deepest drawdown
- -95.1% from Jun 12, 2018 to Nov 3, 2026, not yet recovered
- Best single session
- +18.2% on Jan 2, 2020
- Worst single session
- -17.4% on Jun 15, 2018
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +22%
- Worst calendar year
- 2022, -49%
GHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 27, 2018; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.75 | $1.75 | $0.9100 | $1.04 | -38.5% | 4.7M | 217 |
| 2025 | $2.54 | $3.25 | $1.66 | $1.69 | -34.0% | 6.2M | 250 |
| 2024 | $3.58 | $3.58 | $2.24 | $2.56 | -29.7% | 2.3M | 252 |
| 2023 | $3.55 | $6.57 | $3.27 | $3.64 | +1.3% | 4.4M | 250 |
| 2022 | $7.07 | $7.85 | $2.25 | $3.60 | -48.6% | 10.7M | 251 |
| 2021 | $11.02 | $13.57 | $5.76 | $6.99 | -36.6% | 33.9M | 252 |
| 2020 | $9.13 | $12.47 | $8.05 | $11.02 | +21.8% | 23M | 253 |
| 2019 | $10.08 | $12.86 | $7.54 | $9.04 | -11.2% | 14.2M | 252 |
| 2018 | $11.29 | $19.68 | $7.45 | $10.18 | n/a | 33.3M | 193 |
GHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.04 | +10.6% |
| October 2026 | $0.9400 | -6.9% |
| September 2026 | $1.01 | -5.6% |
| August 2026 | $1.07 | -7.4% |
| July 2026 | $1.15 | +2.2% |
| June 2026 | $1.13 | -11.7% |
| May 2026 | $1.28 | +5.8% |
| April 2026 | $1.21 | -4.0% |
| March 2026 | $1.26 | -8.7% |
| February 2026 | $1.38 | -9.8% |
| January 2026 | $1.53 | -9.5% |
| December 2025 | $1.69 | -10.1% |
About the GHG data
Daily bars. 2,170 sessions from Mar 27, 2018 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GGT$E Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock
- GGT$G Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares
- GGZ Gabelli Global Small & Mid Cap Value Trust
- GHC Graham Holdings Co
- GHI Greystone Housing Impact Investors LP
- GHM Graham Corp.
- GHY PGIM Global High Yield Fund, Inc.
- GIB Cgi INC
Common questions
GHG share price history
