GreenTree Hospitality Group Ltd. (GHG) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +0.9%
- 3M
- -3.4%
- YTD
- -33.5%
- 1Y
- -45.4%
- 3Y
- -40.7%
- 5Y
- -36.8%
Loading 10-year price history...
GHG Historical Performance
GHG Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -0.1%
- 2019 annual price return
- -12.3%
- 2020 annual price return
- +3.1%
- 2021 annual price return
- -42.6%
- 2022 annual price return
- -55.9%
- 2023 annual price return
- +8.7%
- 2024 annual price return
- -30.1%
- 2025 annual price return
- -33.2%
- 2026 annual price return
- -18.8%
GHG Stock Price Trajectory (2018–2026)
As of June 28, 2026, GreenTree Hospitality Group Ltd. (GHG) trades at $1.13, representing a -45.4% return over the past year. The stock has delivered a -78.3% total return over five years (-36.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.10 on June 12, 2018. From this peak, GHG has corrected -95.5%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers H (+42.4% 1Y), HLT (+29.3% 1Y), and MAR (+39.9% 1Y), GHG has underperformed the peer group average. Compare GHG vs H →
GHG Historical Price Data · from 2018
Rows 1–50 of 2,075| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.13 | 1.13 | 1.11 | 1.13 | 6K | -0.01% |
| 2026-06-25 | 1.13 | 1.14 | 1.12 | 1.13 | 2K | -0.54% |
| 2026-06-24 | 1.15 | 1.15 | 1.12 | 1.14 | 5K | -1.21% |
| 2026-06-23 | 1.13 | 1.15 | 1.13 | 1.15 | 10K | 0.00% |
| 2026-06-22 | 1.14 | 1.15 | 1.13 | 1.15 | 6K | +1.77% |
| 2026-06-18 | 1.12 | 1.16 | 1.12 | 1.13 | 19K | +0.89% |
| 2026-06-17 | 1.13 | 1.15 | 1.12 | 1.12 | 18K | -0.88% |
| 2026-06-16 | 1.14 | 1.15 | 1.12 | 1.13 | 15K | +0.88% |
| 2026-06-15 | 1.13 | 1.14 | 1.12 | 1.12 | 6K | -0.88% |
| 2026-06-12 | 1.12 | 1.14 | 1.12 | 1.13 | 14K | -0.88% |
| 2026-06-11 | 1.13 | 1.14 | 1.11 | 1.14 | 8K | +0.88% |
| 2026-06-10 | 1.12 | 1.14 | 1.12 | 1.13 | 4K | 0.00% |
| 2026-06-09 | 1.11 | 1.13 | 1.11 | 1.13 | 3K | 0.00% |
| 2026-06-08 | 1.16 | 1.16 | 1.13 | 1.13 | 5K | -3.42% |
| 2026-06-05 | 1.17 | 1.19 | 1.15 | 1.17 | 2K | 0.00% |
| 2026-06-04 | 1.18 | 1.20 | 1.16 | 1.17 | 7K | -1.68% |
| 2026-06-03 | 1.25 | 1.26 | 1.18 | 1.19 | 17K | -4.80% |
| 2026-06-02 | 1.22 | 1.26 | 1.22 | 1.25 | 9K | -0.79% |
| 2026-06-01 | 1.27 | 1.33 | 1.23 | 1.26 | 9K | -1.56% |
| 2026-05-29 | 1.28 | 1.29 | 1.26 | 1.28 | 21K | 0.00% |
| 2026-05-28 | 1.22 | 1.31 | 1.22 | 1.28 | 71K | +8.47% |
| 2026-05-27 | 1.13 | 1.21 | 1.11 | 1.18 | 106K | +5.36% |
| 2026-05-26 | 1.12 | 1.13 | 1.11 | 1.12 | 21K | 0.00% |
| 2026-05-22 | 1.16 | 1.16 | 1.11 | 1.12 | 44K | -1.75% |
| 2026-05-21 | 1.18 | 1.18 | 1.12 | 1.14 | 19K | 0.00% |
| 2026-05-20 | 1.14 | 1.16 | 1.14 | 1.14 | 16K | -1.72% |
| 2026-05-19 | 1.18 | 1.18 | 1.14 | 1.16 | 36K | -1.69% |
| 2026-05-18 | 1.15 | 1.18 | 1.15 | 1.18 | 8K | +1.72% |
| 2026-05-15 | 1.18 | 1.18 | 1.15 | 1.16 | 23K | -2.52% |
| 2026-05-14 | 1.20 | 1.20 | 1.15 | 1.19 | 13K | +0.85% |
| 2026-05-13 | 1.17 | 1.19 | 1.15 | 1.18 | 35K | -1.67% |
| 2026-05-12 | 1.22 | 1.22 | 1.16 | 1.20 | 16K | 0.00% |
| 2026-05-11 | 1.27 | 1.27 | 1.17 | 1.20 | 79K | -1.64% |
| 2026-05-08 | 1.22 | 1.22 | 1.21 | 1.22 | 66K | +0.83% |
| 2026-05-07 | 1.22 | 1.24 | 1.20 | 1.21 | 9K | -0.82% |
| 2026-05-06 | 1.21 | 1.22 | 1.20 | 1.22 | 17K | -0.81% |
| 2026-05-05 | 1.24 | 1.24 | 1.23 | 1.23 | 9K | -0.81% |
| 2026-05-04 | 1.25 | 1.25 | 1.21 | 1.24 | 20K | 0.00% |
| 2026-05-01 | 1.23 | 1.24 | 1.21 | 1.24 | 46K | +2.48% |
| 2026-04-30 | 1.28 | 1.28 | 1.21 | 1.21 | 26K | -1.63% |
| 2026-04-29 | 1.24 | 1.30 | 1.22 | 1.23 | 18K | -3.91% |
| 2026-04-28 | 1.28 | 1.28 | 1.24 | 1.28 | 26K | +4.92% |
| 2026-04-27 | 1.24 | 1.24 | 1.22 | 1.22 | 9K | -0.81% |
| 2026-04-24 | 1.27 | 1.27 | 1.23 | 1.23 | 9K | 0.00% |
| 2026-04-23 | 1.29 | 1.29 | 1.22 | 1.23 | 19K | -3.15% |
| 2026-04-22 | 1.30 | 1.30 | 1.25 | 1.27 | 9K | -0.78% |
| 2026-04-21 | 1.26 | 1.28 | 1.24 | 1.28 | 15K | +2.81% |
| 2026-04-20 | 1.28 | 1.29 | 1.24 | 1.25 | 45K | -1.97% |
| 2026-04-17 | 1.28 | 1.30 | 1.26 | 1.27 | 29K | 0.00% |
| 2026-04-16 | 1.30 | 1.34 | 1.26 | 1.27 | 21K | -2.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GHG — Frequently Asked Questions
Quick answers to the most common questions about buying GHG stock.
How has GHG stock performed recently?
GHG declined -45.4% over the past year, below its 5-year annualized CAGR of -36.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GHG's all-time high price?
GreenTree Hospitality Group Ltd. reached $25.10 on 2018-06-12. The 52-week high is $2.78. Current 1-year return of -45.4% places the stock further from historical peaks.
Where can I download GHG historical price data?
This page provides GHG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.