GreenTree Hospitality Group Ltd.
GHGNYSEConsumer Cyclical● Active
$1.13
$-0.04(-3.42%)
Market Cap$114276037
P/E Ratio—
52W High$2.776
52W Low$1.11
GreenTree Hospitality Group Ltd.（GHG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.79
Jun 14, 2021
-92.8% from here
5-Year Low5Y
$1.11
May 27, 2026
+1.8% from low
IPO Priceadj.
$13.00
Mar 27, 2018
-91.3% since IPO
1 Year Ago
$2.14
Jun 9, 2025
-47.2% in 1Y
5 Years Ago
$14.55
Jun 8, 2021
-92.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GHG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 4K | -2.59% |
| Jun 5, 2026 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 2K | +0.00% |
| Jun 4, 2026 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 7K | -0.85% |
| Jun 3, 2026 | $1.25 | $1.26 | $1.18 | $1.19 | $1.19 | 17K | -4.80% |
| Jun 2, 2026 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 9K | +2.46% |
| Jun 1, 2026 | $1.28 | $1.33 | $1.23 | $1.26 | $1.26 | 9K | -1.56% |
| May 29, 2026 | $1.28 | $1.33 | $1.26 | $1.28 | $1.28 | 21K | +0.00% |
| May 28, 2026 | $1.22 | $1.31 | $1.22 | $1.28 | $1.28 | 71K | +4.92% |
| May 27, 2026 | $1.13 | $1.21 | $1.11 | $1.18 | $1.18 | 106K | +4.42% |
| May 26, 2026 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 21K | +0.00% |
| May 22, 2026 | $1.16 | $1.16 | $1.11 | $1.12 | $1.12 | 45K | -3.45% |
| May 21, 2026 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 19K | -3.39% |
| May 20, 2026 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 16K | +1.75% |
| May 19, 2026 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 37K | -1.69% |
| May 18, 2026 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 8K | +2.61% |
| May 15, 2026 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 23K | -2.54% |
| May 14, 2026 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 13K | +1.71% |
| May 13, 2026 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 35K | +0.85% |
| May 12, 2026 | $1.22 | $1.22 | $1.16 | $1.20 | $1.20 | 16K | -1.64% |
| May 11, 2026 | $1.27 | $1.27 | $1.17 | $1.20 | $1.20 | 76K | -5.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GHG
Jan 1 → Dec 31 · 6 years2026-35.4%$1.75 → $1.13
-35.4%
2025-33.5%$2.54 → $1.69
-33.5%
2024-30.6%$3.69 → $2.56
-30.6%
2023+2.7%$3.66 → $3.76
+2.7%
2022-53.7%$8.01 → $3.71
-53.7%
2021-45.4%$14.50 → $7.92
-45.4%
Best Year2023 · +2.7%
Worst Year2022 · -53.7%
Positive Years1 / 6
Avg Annual Return-32.6%
6Y Total Return-92.2%
6Y CAGR~-34.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in GHG?
If you invested $1,000 in GHG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$87
Total Return-91.3%
CAGR~-26.3% / yr
Profit$-913
Based on Mar 27, 2018 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GreenTree Hospitality Group Ltd.（GHG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHG 历史股价FMP 日线复权 OHLCV