Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenland Technologies Holding Corp (NQ: GTEC )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 5.930 6.030 5.500 5.720 346,167 -0.11(-1.89%)
Nov 27, 2020 6.280 6.430 5.690 5.830 453,700 -0.40(-6.42%)
Nov 25, 2020 6.100 6.600 6.000 6.230 567,400 -0.10(-1.58%)
Nov 24, 2020 7.460 7.480 5.810 6.330 2,267,099 -1.37(-17.79%)
Nov 23, 2020 5.500 7.700 5.150 7.700 8,979,071 +3.01(+64.18%)
Nov 20, 2020 4.800 4.820 4.550 4.690 322,600 -0.11(-2.29%)
Nov 19, 2020 4.900 4.980 4.500 4.800 413,568 -0.13(-2.64%)
Nov 18, 2020 5.010 5.300 4.800 4.930 510,211 +0.00(+0.00%)
Nov 17, 2020 5.300 5.500 4.800 4.930 959,762 -0.72(-12.74%)
Nov 16, 2020 6.070 6.670 5.420 5.650 2,402,996 -0.45(-7.38%)
Nov 13, 2020 6.000 7.560 5.600 6.100 11,124,700 +0.46(+8.16%)
Nov 12, 2020 4.830 6.650 4.610 5.640 13,808,336 +0.69(+13.94%)
Nov 11, 2020 4.120 6.580 3.800 4.950 10,819,925 -0.21(-4.07%)
Nov 10, 2020 3.450 10.00 3.260 5.160 166,019,680 +2.82(+120.51%)
Nov 09, 2020 2.190 2.450 2.190 2.340 90,265 +0.25(+11.96%)
Nov 06, 2020 2.050 2.180 1.970 2.090 37,700 +0.02(+0.97%)
Nov 05, 2020 2.060 2.130 1.990 2.070 32,650 +0.01(+0.49%)
Nov 04, 2020 2.040 2.080 1.910 2.060 28,143 +0.09(+4.57%)
Nov 03, 2020 1.950 2.060 1.940 1.970 24,945 +0.02(+1.03%)
Nov 02, 2020 1.970 2.020 1.880 1.950 48,819 +0.14(+7.73%)
Oct 30, 2020 2.170 2.170 1.770 1.810 123,900 -0.37(-16.97%)
Oct 29, 2020 2.120 2.250 2.060 2.180 29,701 +0.05(+2.35%)
Oct 28, 2020 2.260 2.300 2.080 2.130 67,259 -0.13(-5.75%)
Oct 27, 2020 2.370 2.390 2.250 2.260 86,573 -0.17(-7.00%)
Oct 26, 2020 2.580 2.580 2.360 2.430 63,463 -0.12(-4.71%)
Oct 23, 2020 2.596 2.596 2.380 2.550 87,300 +0.11(+4.51%)
Oct 22, 2020 2.490 2.610 2.300 2.440 189,664 +0.00(+0.00%)
Oct 21, 2020 2.770 2.860 2.400 2.440 364,069 -0.52(-17.57%)
Oct 20, 2020 3.120 3.300 2.700 2.960 1,445,168 -0.58(-16.38%)
Oct 19, 2020 2.510 4.050 2.510 3.540 3,874,013 +1.04(+41.60%)
Oct 16, 2020 2.710 2.710 2.460 2.500 39,700 -0.21(-7.75%)
Oct 15, 2020 2.460 2.710 2.450 2.710 28,467 +0.30(+12.45%)
Oct 14, 2020 2.350 2.560 2.350 2.410 30,387 +0.01(+0.42%)
Oct 13, 2020 2.570 2.570 2.390 2.400 27,114 -0.10(-4.00%)
Oct 12, 2020 2.710 2.710 2.420 2.500 29,902 -0.22(-8.09%)
Oct 09, 2020 2.930 2.930 2.560 2.720 36,200 -0.08(-2.86%)
Oct 08, 2020 2.680 2.860 2.500 2.800 94,764 +0.11(+4.09%)
Oct 07, 2020 2.840 2.950 2.500 2.690 97,660 -0.14(-4.95%)
Oct 06, 2020 2.280 2.960 2.100 2.830 238,544 +0.60(+26.91%)
Oct 05, 2020 2.230 2.265 2.200 2.230 17,975 +0.08(+3.72%)
Oct 02, 2020 2.400 2.400 2.150 2.150 17,500 -0.25(-10.42%)
Oct 01, 2020 2.440 2.550 2.310 2.400 9,182 +0.00(+0.00%)
Sep 30, 2020 2.510 2.510 2.310 2.400 7,289 +0.02(+0.84%)
Sep 29, 2020 2.400 2.400 2.350 2.380 7,820 +0.03(+1.28%)
Sep 28, 2020 2.440 2.440 2.270 2.350 24,254 -0.09(-3.69%)
Sep 25, 2020 2.470 2.750 2.340 2.440 82,800 +0.01(+0.41%)
Sep 24, 2020 2.600 2.660 2.430 2.430 10,100 -0.12(-4.71%)
Sep 23, 2020 2.640 2.640 2.420 2.550 6,464 -0.12(-4.49%)
Sep 22, 2020 2.570 2.822 2.500 2.670 17,336 +0.10(+3.78%)
Sep 21, 2020 2.770 2.790 2.551 2.573 9,609 -0.11(-4.00%)
Sep 18, 2020 2.790 2.800 2.650 2.680 12,200 -0.13(-4.63%)
Sep 17, 2020 2.850 2.850 2.700 2.810 18,395 +0.11(+4.07%)
Sep 16, 2020 2.690 2.860 2.680 2.700 14,005 +0.00(+0.00%)
Sep 15, 2020 2.840 2.880 2.700 2.700 9,007 -0.11(-3.91%)
Sep 14, 2020 2.890 2.960 2.700 2.810 8,512 +0.04(+1.44%)
Sep 11, 2020 2.750 2.960 2.700 2.770 12,300 +0.04(+1.47%)
Sep 10, 2020 2.909 2.970 2.700 2.730 23,952 -0.36(-11.65%)
Sep 09, 2020 3.130 3.170 2.880 3.090 42,614 +0.04(+1.31%)
Sep 08, 2020 3.200 3.200 2.800 3.050 23,838 +0.00(+0.00%)
Sep 04, 2020 3.040 3.280 2.650 3.050 100,600 +0.05(+1.67%)
Sep 03, 2020 3.090 3.090 3.000 3.000 17,999 -0.09(-2.91%)
Sep 02, 2020 3.200 3.200 3.010 3.090 14,163 -0.09(-2.83%)
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.