GreenTree Hospitality Group Stock Price History
NYSE: GHGConsumer DiscretionaryHotels/ResortsUSD
0.9799+0.0199 (+2.07%)
At close: Oct 9, 3:34 PM ET · Delayed 15 min
GHG price history at a glance
The price history for GreenTree Hospitality Group (GHG) on this page begins on March 26, 2018, when the stock closed at $12.75; it most recently closed at $0.9799 on October 5, 2026. The highest price in this record is $25.10, reached on June 11, 2018; the latest close is 96.1% below that peak. Across the 7 complete calendar years in the table, GHG finished higher in 3 and lower in 4. Its best year was 2019 (+6.0%) and its worst was 2022 (-53.2%).
Over roughly 9 years the share price changed -92.3%, a -26.0% compound annual price return (excluding dividends). In the last 12 months alone, GHG has lost 51.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $25.10
- Date of high
- Jun 11, 2018
- Low since 2018
- $0.927
- Date of low
- Sep 28, 2026
- 52-week high
- $2.10
- 52-week low
- $0.927
- IPO year
- 2018
- Last close
- $0.9799
GHG returns
1 week
+4.24%
1 month
-6.68%
3 months
-16.96%
6 months
-22.23%
Year to date
-42.02%
1 year
-51.01%
3 years
-78.28%
5 years
-89.18%
GHG price return, excluding dividends.
GHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9799 | -42.36% |
| 2025 | 1.70 | -32.00% |
| 2024 | 2.50 | -33.51% |
| 2023 | 3.76 | +1.35% |
| 2022 | 3.71 | -53.16% |
| 2021 | 7.92 | -40.90% |
| 2020 | 13.40 | +3.24% |
| 2019 | 12.98 | +5.96% |
| 2018* | 12.25 | -3.92% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.96 | 0.99 | 0.9406 | 0.9799 | +2.07% | |
| 0.97 | 0.995 | 0.9502 | 0.96 | 0.00% | |
| 0.94 | 0.96 | 0.94 | 0.96 | -4.00% | |
| 0.947 | 1.00 | 0.947 | 1.00 | +6.38% | |
| 1.02 | 1.02 | 0.927 | 0.94 | -8.74% | |
| 1.00 | 1.03 | 1.00 | 1.03 | +1.98% | |
| 1.02 | 1.03 | 1.00 | 1.01 | -1.94% | |
| 1.02 | 1.04 | 1.00 | 1.03 | +1.98% | |
| 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | |
| 1.00 | 1.01 | 1.00 | 1.01 | -0.98% | |
| 1.01 | 1.04 | 1.00 | 1.02 | +2.00% | |
| 1.06 | 1.06 | 1.00 | 1.00 | -1.96% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.04 | 1.04 | 1.02 | 1.03 | 0.00% | |
| 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.03 | 1.03 | -1.53% | |
| 1.02 | 1.05 | 1.02 | 1.05 | +1.55% | |
| 1.01 | 1.03 | 1.01 | 1.03 | +0.98% | |
| 1.00 | 1.05 | 1.00 | 1.02 | -1.07% | |
| 1.03 | 1.06 | 1.03 | 1.03 | +0.10% | |
| 0.99 | 1.05 | 0.99 | 1.03 | -1.90% | |
| 1.06 | 1.07 | 1.01 | 1.05 | -0.94% | |
| 1.07 | 1.08 | 1.06 | 1.06 | -1.85% | |
| 1.05 | 1.10 | 1.05 | 1.08 | 0.00% | |
| 1.07 | 1.08 | 1.06 | 1.08 | +1.89% | |
| 1.07 | 1.09 | 1.06 | 1.06 | 0.00% | |
| 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | |
| 1.09 | 1.09 | 1.06 | 1.07 | 0.00% | |
| 1.08 | 1.09 | 1.05 | 1.07 | -0.93% | |
| 1.10 | 1.11 | 1.08 | 1.08 | -1.82% | |
| 1.13 | 1.13 | 1.09 | 1.10 | -0.90% | |
| 1.12 | 1.16 | 1.08 | 1.11 | +0.91% | |
| 1.12 | 1.12 | 1.09 | 1.10 | -0.90% | |
| 1.11 | 1.12 | 1.08 | 1.11 | +0.91% | |
| 1.09 | 1.12 | 1.08 | 1.10 | -0.90% | |
| 1.10 | 1.11 | 1.08 | 1.11 | 0.00% | |
| 1.11 | 1.11 | 1.10 | 1.11 | -1.68% | |
| 1.12 | 1.13 | 1.11 | 1.13 | +1.71% | |
| 1.10 | 1.12 | 1.10 | 1.11 | +0.91% | |
| 1.09 | 1.11 | 1.09 | 1.10 | +0.92% | |
| 1.11 | 1.11 | 1.09 | 1.09 | -2.68% | |
| 1.10 | 1.12 | 1.09 | 1.12 | 0.00% | |
| 1.12 | 1.12 | 1.10 | 1.12 | 0.00% | |
| 1.13 | 1.13 | 1.12 | 1.12 | -1.75% | |
| 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | |
| 1.13 | 1.14 | 1.13 | 1.13 | -1.74% | |
| 1.12 | 1.16 | 1.12 | 1.15 | 0.00% | |
| 1.16 | 1.16 | 1.12 | 1.15 | -0.43% | |
| 1.16 | 1.16 | 1.16 | 1.16 | +0.43% | |
| 1.16 | 1.16 | 1.15 | 1.15 | +0.88% | |
| 1.16 | 1.16 | 1.14 | 1.14 | 0.00% | |
| 1.14 | 1.14 | 1.12 | 1.14 | +2.70% | |
| 1.11 | 1.13 | 1.11 | 1.11 | -0.89% | |
| 1.10 | 1.13 | 1.10 | 1.12 | +0.90% | |
| 1.11 | 1.13 | 1.11 | 1.11 | -0.89% | |
| 1.14 | 1.14 | 1.11 | 1.12 | -0.88% | |
| 1.13 | 1.15 | 1.13 | 1.13 | -1.74% | |
| 1.16 | 1.16 | 1.15 | 1.15 | -3.36% | |
| 1.14 | 1.19 | 1.14 | 1.19 | +1.71% | |
| 1.16 | 1.19 | 1.13 | 1.17 | +2.63% | |
| 1.12 | 1.18 | 1.12 | 1.14 | +0.53% | |
| 1.19 | 1.19 | 1.13 | 1.13 | -3.90% | |
| 1.16 | 1.19 | 1.16 | 1.18 | 0.00% | |
| 1.15 | 1.19 | 1.15 | 1.18 | 0.00% | |
| 1.19 | 1.19 | 1.16 | 1.18 | 0.00% | |
| 1.18 | 1.19 | 1.14 | 1.18 | +5.36% | |
| 1.16 | 1.16 | 1.12 | 1.12 | -2.61% | |
| 1.16 | 1.16 | 1.11 | 1.15 | 0.00% | |
| 1.16 | 1.16 | 1.14 | 1.15 | 0.00% | |
| 1.14 | 1.15 | 1.14 | 1.15 | +1.77% | |
| 1.13 | 1.15 | 1.12 | 1.13 | -1.74% | |
| 1.13 | 1.16 | 1.13 | 1.15 | +1.77% | |
| 1.13 | 1.13 | 1.11 | 1.13 | 0.00% | |
| 1.13 | 1.14 | 1.12 | 1.13 | -0.53% | |
| 1.13 | 1.15 | 1.12 | 1.14 | -1.22% | |
| 1.13 | 1.15 | 1.13 | 1.15 | +1.77% | |
| 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | |
| 1.12 | 1.16 | 1.12 | 1.13 | +0.89% | |
| 1.13 | 1.15 | 1.12 | 1.12 | -0.88% | |
| 1.14 | 1.15 | 1.12 | 1.13 | +0.89% | |
| 1.13 | 1.15 | 1.12 | 1.12 | -0.88% | |
| 1.12 | 1.14 | 1.12 | 1.13 | -0.88% | |
| 1.13 | 1.14 | 1.11 | 1.14 | +0.88% | |
| 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | |
| 1.11 | 1.13 | 1.11 | 1.13 | 0.00% | |
| 1.16 | 1.16 | 1.13 | 1.13 | -3.42% | |
| 1.17 | 1.19 | 1.15 | 1.17 | 0.00% | |
| 1.18 | 1.20 | 1.16 | 1.17 | -1.68% | |
| 1.25 | 1.26 | 1.18 | 1.19 | -4.80% | |
| 1.22 | 1.26 | 1.22 | 1.25 | -0.79% | |
| 1.28 | 1.33 | 1.23 | 1.26 | -1.56% | |
| 1.28 | 1.33 | 1.26 | 1.28 | 0.00% | |
| 1.22 | 1.31 | 1.22 | 1.28 | +8.47% | |
| 1.13 | 1.21 | 1.11 | 1.18 | +5.36% | |
| 1.12 | 1.13 | 1.11 | 1.12 | 0.00% | |
| 1.16 | 1.16 | 1.11 | 1.12 | -1.75% | |
| 1.18 | 1.18 | 1.12 | 1.14 | -1.72% | |
| 1.14 | 1.16 | 1.14 | 1.16 | 0.00% | |
| 1.18 | 1.18 | 1.14 | 1.16 | -1.69% | |
| 1.15 | 1.19 | 1.15 | 1.18 | +2.61% | |
| 1.18 | 1.18 | 1.15 | 1.15 | -3.36% | |
| 1.17 | 1.20 | 1.15 | 1.19 | +0.85% | |
| 1.17 | 1.19 | 1.15 | 1.18 | -1.67% | |
| 1.22 | 1.22 | 1.16 | 1.20 | 0.00% | |
| 1.27 | 1.27 | 1.17 | 1.20 | -1.64% | |
| 1.22 | 1.22 | 1.20 | 1.22 | +0.83% | |
| 1.22 | 1.24 | 1.20 | 1.21 | -0.82% | |
| 1.21 | 1.22 | 1.20 | 1.22 | -0.81% | |
| 1.24 | 1.24 | 1.23 | 1.23 | -0.81% | |
| 1.25 | 1.25 | 1.21 | 1.24 | 0.00% | |
| 1.23 | 1.24 | 1.21 | 1.24 | +2.48% | |
| 1.28 | 1.28 | 1.21 | 1.21 | -1.63% | |
| 1.24 | 1.30 | 1.22 | 1.23 | -3.91% | |
| 1.28 | 1.28 | 1.24 | 1.28 | +4.92% | |
| 1.24 | 1.24 | 1.22 | 1.22 | -2.40% | |
| 1.27 | 1.27 | 1.23 | 1.25 | +1.63% | |
| 1.29 | 1.29 | 1.22 | 1.23 | -3.15% | |
| 1.30 | 1.30 | 1.25 | 1.27 | -0.78% | |
| 1.26 | 1.28 | 1.24 | 1.28 | +2.81% | |
| 1.29 | 1.30 | 1.24 | 1.25 | -2.73% | |
| 1.29 | 1.30 | 1.26 | 1.28 | +0.79% | |
| 1.30 | 1.34 | 1.26 | 1.27 | -2.31% | |
| 1.29 | 1.34 | 1.29 | 1.30 | +1.56% | |
| 1.28 | 1.33 | 1.28 | 1.28 | -0.78% | |
| 1.25 | 1.30 | 1.25 | 1.29 | +2.38% | |
| 1.24 | 1.28 | 1.24 | 1.26 | +1.61% | |
| 1.20 | 1.26 | 1.20 | 1.24 | +1.64% | |
| 1.25 | 1.28 | 1.22 | 1.22 | -2.40% | |
| 1.24 | 1.29 | 1.24 | 1.25 | -0.79% | |
| 1.23 | 1.28 | 1.22 | 1.26 | +3.28% | |
| 1.24 | 1.25 | 1.20 | 1.22 | -2.40% | |
| 1.27 | 1.33 | 1.24 | 1.25 | -0.79% | |
| 1.20 | 1.26 | 1.20 | 1.26 | +5.00% | |
| 1.18 | 1.21 | 1.17 | 1.20 | +1.69% | |
| 1.18 | 1.19 | 1.18 | 1.18 | +0.85% | |
| 1.19 | 1.21 | 1.16 | 1.17 | -4.10% | |
| 1.26 | 1.28 | 1.14 | 1.22 | -3.94% | |
| 1.25 | 1.35 | 1.20 | 1.27 | +4.10% | |
| 1.24 | 1.29 | 1.20 | 1.22 | 0.00% | |
| 1.22 | 1.25 | 1.20 | 1.22 | -1.61% | |
| 1.23 | 1.25 | 1.21 | 1.24 | -0.80% | |
| 1.26 | 1.26 | 1.20 | 1.25 | -1.57% | |
| 1.28 | 1.30 | 1.20 | 1.27 | +0.79% | |
| 1.31 | 1.32 | 1.17 | 1.26 | -4.55% | |
| 1.36 | 1.36 | 1.31 | 1.32 | -2.22% | |
| 1.36 | 1.36 | 1.33 | 1.35 | +0.82% | |
| 1.35 | 1.35 | 1.33 | 1.34 | -0.81% | |
| 1.37 | 1.37 | 1.34 | 1.35 | +1.50% | |
| 1.31 | 1.36 | 1.31 | 1.33 | 0.00% | |
| 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | |
| 1.37 | 1.37 | 1.33 | 1.34 | -2.19% | |
| 1.36 | 1.38 | 1.35 | 1.37 | 0.00% | |
| 1.36 | 1.38 | 1.33 | 1.37 | +0.74% | |
| 1.37 | 1.39 | 1.32 | 1.36 | -1.45% | |
| 1.38 | 1.38 | 1.33 | 1.38 | +2.22% | |
| 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | |
| 1.37 | 1.38 | 1.36 | 1.37 | 0.00% | |
| 1.38 | 1.39 | 1.37 | 1.37 | +0.74% | |
| 1.39 | 1.39 | 1.36 | 1.36 | -3.55% | |
| 1.37 | 1.43 | 1.37 | 1.41 | +1.44% | |
| 1.42 | 1.43 | 1.39 | 1.39 | -3.47% | |
| 1.43 | 1.45 | 1.41 | 1.44 | 0.00% | |
| 1.43 | 1.45 | 1.42 | 1.44 | +2.86% | |
| 1.42 | 1.45 | 1.39 | 1.40 | -0.71% | |
| 1.45 | 1.45 | 1.41 | 1.41 | -2.08% | |
| 1.48 | 1.51 | 1.44 | 1.44 | -3.36% | |
| 1.48 | 1.51 | 1.47 | 1.49 | +2.05% | |
| 1.46 | 1.50 | 1.46 | 1.46 | -1.68% | |
| 1.44 | 1.51 | 1.43 | 1.49 | +2.41% | |
| 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | |
| 1.48 | 1.48 | 1.45 | 1.46 | -1.02% | |
| 1.50 | 1.51 | 1.47 | 1.48 | -2.32% | |
| 1.51 | 1.53 | 1.50 | 1.51 | -1.31% | |
| 1.54 | 1.56 | 1.52 | 1.53 | -1.29% | |
| 1.56 | 1.56 | 1.55 | 1.55 | -0.32% | |
| 1.56 | 1.56 | 1.55 | 1.56 | -1.58% | |
| 1.56 | 1.59 | 1.53 | 1.58 | +1.61% | |
| 1.58 | 1.59 | 1.56 | 1.56 | -0.96% | |
| 1.62 | 1.62 | 1.57 | 1.57 | -3.98% | |
| 1.61 | 1.65 | 1.57 | 1.64 | +2.19% | |
| 1.56 | 1.60 | 1.56 | 1.60 | +1.91% | |
| 1.60 | 1.63 | 1.56 | 1.57 | -4.27% | |
| 1.63 | 1.68 | 1.60 | 1.64 | +1.23% | |
| 1.66 | 1.66 | 1.61 | 1.62 | -2.41% | |
| 1.68 | 1.69 | 1.64 | 1.66 | -0.60% | |
| 1.64 | 1.70 | 1.64 | 1.67 | +1.21% | |
| 1.70 | 1.71 | 1.63 | 1.65 | -2.37% | |
| 1.72 | 1.72 | 1.63 | 1.69 | -2.87% | |
| 1.67 | 1.74 | 1.65 | 1.74 | +4.82% | |
| 1.67 | 1.67 | 1.60 | 1.66 | -0.60% | |
| 1.70 | 1.73 | 1.65 | 1.67 | -2.34% | |
| 1.68 | 1.75 | 1.68 | 1.71 | +0.59% | |
| 1.75 | 1.75 | 1.68 | 1.70 | +0.59% | |
| 1.74 | 1.74 | 1.69 | 1.69 | -4.52% | |
| 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | |
| 1.79 | 1.79 | 1.76 | 1.78 | -0.56% | |
| 1.78 | 1.87 | 1.78 | 1.79 | -1.65% | |
| 1.86 | 1.99 | 1.79 | 1.82 | +1.68% | |
| 1.71 | 1.81 | 1.71 | 1.79 | +3.47% | |
| 1.73 | 1.77 | 1.71 | 1.73 | +0.58% | |
| 1.74 | 1.80 | 1.72 | 1.72 | -2.27% | |
| 1.87 | 1.87 | 1.75 | 1.76 | -0.56% | |
| 1.75 | 1.80 | 1.75 | 1.77 | +0.57% | |
| 1.77 | 1.79 | 1.73 | 1.76 | -2.22% | |
| 1.74 | 1.80 | 1.71 | 1.80 | +4.65% | |
| 1.74 | 1.78 | 1.70 | 1.72 | 0.00% | |
| 1.71 | 1.77 | 1.70 | 1.72 | 0.00% | |
| 1.66 | 1.77 | 1.66 | 1.72 | -2.82% | |
| 1.80 | 1.83 | 1.76 | 1.77 | -1.67% | |
| 1.79 | 1.87 | 1.74 | 1.80 | -1.10% | |
| 1.85 | 1.88 | 1.80 | 1.82 | -0.55% | |
| 1.80 | 1.89 | 1.80 | 1.83 | +0.55% | |
| 1.88 | 1.88 | 1.80 | 1.82 | -2.15% | |
| 1.85 | 1.87 | 1.80 | 1.86 | +1.09% | |
| 1.85 | 1.91 | 1.83 | 1.84 | -2.13% | |
| 1.87 | 1.90 | 1.84 | 1.88 | +1.08% | |
| 1.86 | 1.90 | 1.81 | 1.86 | +1.64% | |
| 1.80 | 1.85 | 1.79 | 1.83 | +2.23% | |
| 1.80 | 1.81 | 1.77 | 1.79 | -0.56% | |
| 1.81 | 1.81 | 1.76 | 1.80 | -1.10% | |
| 1.85 | 1.85 | 1.80 | 1.82 | 0.00% | |
| 1.90 | 1.91 | 1.82 | 1.82 | -4.71% | |
| 1.97 | 1.97 | 1.91 | 1.91 | +0.53% | |
| 1.93 | 1.99 | 1.90 | 1.90 | -1.04% | |
| 1.93 | 1.97 | 1.90 | 1.92 | -2.04% | |
| 1.96 | 1.96 | 1.90 | 1.96 | +1.55% | |
| 1.97 | 1.98 | 1.92 | 1.93 | -1.03% | |
| 1.94 | 1.97 | 1.94 | 1.95 | +1.04% | |
| 1.93 | 1.97 | 1.93 | 1.93 | -1.53% | |
| 2.04 | 2.04 | 1.93 | 1.96 | -2.49% | |
| 1.92 | 2.01 | 1.92 | 2.01 | 0.00% | |
| 1.96 | 2.02 | 1.90 | 2.01 | +0.50% | |
| 2.04 | 2.04 | 2.00 | 2.00 | -1.96% | |
| 2.02 | 2.04 | 2.00 | 2.04 | +0.99% | |
| 1.93 | 2.02 | 1.89 | 2.02 | +3.59% | |
| 1.95 | 2.05 | 1.94 | 1.95 | -3.47% | |
| 2.04 | 2.07 | 1.96 | 2.02 | -1.94% | |
| 2.08 | 2.08 | 1.99 | 2.06 | -0.96% | |
| 2.06 | 2.10 | 2.04 | 2.08 | +1.96% | |
| 2.02 | 2.05 | 1.99 | 2.04 | -0.49% | |
| 2.03 | 2.06 | 1.97 | 2.05 | +0.99% | |
| 2.00 | 2.03 | 1.93 | 2.03 | +3.05% | |
| 1.95 | 2.01 | 1.93 | 1.97 | +0.51% | |
| 1.95 | 1.97 | 1.94 | 1.96 | +1.55% | |
| 1.95 | 2.01 | 1.93 | 1.93 | -3.98% | |
| 2.02 | 2.03 | 1.95 | 2.01 | 0.00% | |
| 2.07 | 2.07 | 1.92 | 2.01 | -0.99% | |
| 1.89 | 2.07 | 1.88 | 2.03 | +2.27% | |
| 2.00 | 2.08 | 1.94 | 1.99 | +4.47% | |
| 2.08 | 2.08 | 1.89 | 1.90 | -5.00% | |
| 2.05 | 2.09 | 2.00 | 2.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GHG chart for longer ranges.