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

Greenland Technologies Holding Corp (NQ: GTEC )

1.605 -0.025 (-1.53%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jun 30, 2020 2.400 2.510 2.310 2.310 13,380 -0.15(-6.11%)
Jun 29, 2020 2.660 2.660 2.400 2.460 4,901 -0.01(-0.40%)
Jun 26, 2020 2.920 2.920 2.300 2.470 36,000 -0.30(-10.83%)
Jun 25, 2020 2.700 3.080 2.700 2.770 63,913 +0.02(+0.73%)
Jun 24, 2020 2.990 2.990 2.710 2.750 31,263 -0.11(-3.85%)
Jun 23, 2020 2.990 3.300 2.720 2.860 46,642 +0.00(+0.00%)
Jun 22, 2020 2.640 3.490 2.640 2.860 223,266 +0.22(+8.33%)
Jun 19, 2020 2.920 3.006 2.480 2.640 31,800 -0.34(-11.41%)
Jun 18, 2020 3.010 3.200 2.720 2.980 17,808 +0.11(+3.83%)
Jun 17, 2020 2.590 3.440 2.590 2.870 253,861 +0.35(+14.00%)
Jun 16, 2020 2.470 2.724 2.470 2.518 15,010 +0.17(+7.20%)
Jun 15, 2020 2.580 2.580 2.210 2.349 22,139 -0.13(-5.30%)
Jun 12, 2020 2.600 2.616 2.300 2.480 49,800 -0.19(-7.12%)
Jun 11, 2020 3.150 4.000 2.230 2.670 240,434 -0.42(-13.59%)
Jun 10, 2020 3.010 3.190 2.380 3.090 62,321 +0.34(+12.36%)
Jun 09, 2020 3.020 3.180 2.240 2.750 15,529 -0.13(-4.51%)
Jun 08, 2020 2.360 2.945 2.360 2.880 34,360 +0.61(+26.87%)
Jun 05, 2020 2.060 2.430 1.995 2.270 32,400 +0.30(+15.23%)
Jun 04, 2020 2.010 2.010 1.950 1.970 2,486 +0.05(+2.60%)
Jun 03, 2020 1.999 2.029 1.920 1.920 1,946 -0.01(-0.52%)
Jun 02, 2020 2.020 2.260 1.930 1.930 7,166 -0.02(-1.02%)
Jun 01, 2020 2.090 2.090 1.930 1.950 4,340 -0.15(-7.14%)
May 29, 2020 2.170 2.170 1.962 2.100 3,500 +0.00(+0.00%)
May 28, 2020 2.130 2.130 1.950 2.100 4,720 +0.08(+3.96%)
May 27, 2020 2.100 2.100 1.930 2.020 10,815 -0.04(-2.18%)
May 26, 2020 2.070 2.100 2.018 2.065 4,842 -0.08(-3.50%)
May 22, 2020 2.010 2.140 2.000 2.140 11,000 +0.06(+2.88%)
May 21, 2020 2.100 2.100 2.000 2.080 1,542 +0.08(+3.99%)
May 20, 2020 2.140 2.140 1.970 2.000 8,859 -0.04(-1.96%)
May 19, 2020 2.030 2.040 1.970 2.040 2,136 +0.19(+10.32%)
May 18, 2020 1.950 1.950 1.831 1.849 2,716 -0.09(-4.68%)
May 15, 2020 2.030 2.030 1.890 1.940 3,400 +0.08(+4.30%)
May 14, 2020 1.700 1.990 1.700 1.860 8,652 +0.16(+9.41%)
May 13, 2020 1.740 1.740 1.700 1.700 1,964 -0.03(-1.73%)
May 12, 2020 1.720 1.743 1.720 1.730 4,471 +0.00(+0.00%)
May 11, 2020 1.780 1.780 1.700 1.730 3,056 +0.00(+0.00%)
May 08, 2020 1.790 1.790 1.640 1.730 8,100 -0.06(-3.35%)
May 07, 2020 1.910 1.910 1.700 1.790 4,541 -0.09(-4.79%)
May 06, 2020 2.000 2.000 1.810 1.880 6,873 -0.13(-6.46%)
May 05, 2020 2.240 2.270 2.000 2.010 7,460 -0.07(-3.21%)
May 04, 2020 2.164 2.164 2.077 2.077 1,966 -0.07(-3.41%)
May 01, 2020 1.810 2.150 1.810 2.150 1,100 +0.17(+8.59%)
Apr 30, 2020 2.300 2.300 1.890 1.980 6,639 -0.22(-9.92%)
Apr 29, 2020 2.020 2.274 2.013 2.198 33,439 +0.21(+10.75%)
Apr 28, 2020 2.050 2.050 1.978 1.985 3,729 -0.02(-0.76%)
Apr 27, 2020 2.020 2.190 2.000 2.000 7,051 -0.05(-2.44%)
Apr 24, 2020 2.060 2.060 2.050 2.050 700 -0.07(-3.30%)
Apr 23, 2020 2.190 2.190 2.120 2.120 1,264 -0.00(-0.00%)
Apr 22, 2020 2.320 2.320 2.120 2.120 1,948 +0.03(+1.54%)
Apr 21, 2020 2.550 2.550 2.020 2.088 4,041 +0.03(+1.35%)
Apr 20, 2020 2.420 2.420 2.060 2.060 2,796 -0.04(-1.85%)
Apr 17, 2020 2.167 2.292 2.020 2.099 3,400 -0.09(-4.16%)
Apr 16, 2020 2.330 2.330 2.133 2.190 3,889 -0.04(-1.79%)
Apr 15, 2020 2.390 2.390 2.185 2.230 4,887 +0.18(+8.78%)
Apr 14, 2020 2.110 2.629 1.890 2.050 46,130 -0.26(-11.26%)
Apr 13, 2020 2.420 2.420 2.300 2.310 2,123 +0.04(+1.54%)
Apr 09, 2020 2.400 2.400 2.150 2.275 1,400 +0.10(+4.84%)
Apr 08, 2020 2.140 2.410 2.140 2.170 3,087 +0.06(+2.82%)
Apr 07, 2020 2.130 2.406 2.100 2.111 4,194 -0.30(-12.50%)
Apr 06, 2020 2.030 2.412 2.030 2.412 5,483 +0.01(+0.50%)
Apr 03, 2020 2.630 2.630 2.000 2.400 12,700 -0.24(-9.09%)
Apr 02, 2020 2.920 3.260 2.500 2.640 10,709 -0.27(-9.28%)
Apr 01, 2020 3.590 4.850 2.630 2.910 194,168 -0.39(-11.82%)
Mar 31, 2020 1.910 3.420 1.560 3.300 102,331 +1.78(+117.11%)
Mar 30, 2020 1.950 1.950 1.520 1.520 4,805 -0.28(-15.56%)
Mar 27, 2020 1.665 1.800 1.525 1.800 5,400 +0.30(+20.00%)
Mar 26, 2020 1.710 1.790 1.350 1.500 7,524 -0.07(-4.46%)
Mar 25, 2020 1.860 1.860 1.390 1.570 1,482 -0.12(-7.10%)
Mar 24, 2020 1.950 1.950 1.300 1.690 11,092 -0.21(-11.05%)
Mar 23, 2020 1.710 1.900 1.417 1.900 9,701 +0.50(+36.00%)
Mar 20, 2020 1.350 1.400 1.349 1.397 800 +0.01(+0.51%)
Mar 19, 2020 1.630 1.630 1.240 1.390 7,330 -0.12(-7.78%)
Mar 18, 2020 1.650 1.654 1.500 1.507 17,655 -0.24(-13.93%)
Mar 17, 2020 1.860 1.860 1.750 1.751 3,017 -0.00(-0.15%)
Mar 16, 2020 1.800 1.840 1.750 1.754 4,696 -0.14(-7.26%)
Mar 13, 2020 2.540 2.590 1.800 1.891 30,800 -0.65(-25.55%)
Mar 12, 2020 1.530 2.630 1.120 2.540 110,927 +1.12(+78.87%)
Mar 11, 2020 1.500 1.530 1.420 1.420 8,051 -0.08(-5.33%)
Mar 10, 2020 1.800 1.800 1.500 1.500 5,079 -0.30(-16.67%)
Mar 09, 2020 2.220 2.220 1.800 1.800 13,025 -0.39(-17.95%)
Mar 06, 2020 2.180 2.194 1.850 2.194 3,600 +0.00(+0.17%)
Mar 05, 2020 2.360 2.360 2.180 2.190 1,669 -0.17(-7.20%)
Mar 04, 2020 2.630 2.630 2.360 2.360 8,079 -0.24(-9.23%)
Mar 03, 2020 2.660 2.750 2.550 2.600 8,889 -0.18(-6.60%)
Mar 02, 2020 3.030 3.030 2.540 2.784 7,253 -0.27(-8.73%)
Feb 28, 2020 3.110 3.190 3.027 3.050 8,200 -0.02(-0.49%)
Feb 27, 2020 2.730 3.228 2.730 3.065 22,229 +0.08(+2.73%)
Feb 26, 2020 2.650 3.160 2.650 2.984 18,329 +0.13(+4.69%)
Feb 25, 2020 2.900 2.900 2.850 2.850 2,239 -0.01(-0.35%)
Feb 24, 2020 2.736 2.867 2.736 2.860 5,206 +0.08(+2.86%)
Feb 21, 2020 2.857 3.236 2.750 2.781 6,100 -0.06(-2.09%)
Feb 20, 2020 3.000 3.050 2.520 2.840 22,004 -0.16(-5.33%)
Feb 19, 2020 3.278 3.544 3.000 3.000 14,191 -0.20(-6.25%)
Feb 18, 2020 3.990 4.390 3.000 3.200 15,391 +0.16(+5.09%)
Feb 14, 2020 2.620 3.490 2.600 3.045 25,400 +0.54(+21.80%)
Feb 13, 2020 2.790 2.790 2.430 2.500 4,994 -0.75(-23.08%)
Feb 12, 2020 3.250 3.250 3.250 130 +0.00(+0.00%)
Feb 11, 2020 3.500 3.500 3.250 3.250 944 -0.26(-7.41%)
Feb 10, 2020 3.591 3.591 3.500 3.510 3,518 +0.01(+0.27%)
Feb 07, 2020 3.730 3.730 3.501 3.501 500 -0.25(-6.66%)
Feb 06, 2020 3.750 3.750 3.750 3.750 683 -0.11(-2.84%)
Feb 05, 2020 3.860 3.860 3.860 3.860 353 +0.05(+1.31%)
Feb 04, 2020 3.850 3.980 3.800 3.810 4,538 -0.24(-6.02%)
Feb 03, 2020 4.022 4.054 4.000 4.054 470 +0.06(+1.60%)
Jan 31, 2020 4.000 4.000 3.990 3.990 400 -0.26(-6.15%)
Jan 30, 2020 4.252 4.252 4.252 4.252 147 +0.19(+4.73%)
Jan 29, 2020 4.059 4.059 4.059 4.059 285 -0.30(-6.94%)
Jan 28, 2020 4.391 4.391 4.362 4.362 814 +0.26(+6.39%)
Jan 27, 2020 3.912 4.186 3.912 4.100 1,871 +0.10(+2.50%)
Jan 24, 2020 4.190 4.190 4.000 4.000 600 -0.23(-5.44%)
Jan 23, 2020 4.460 4.460 4.230 4.230 383 +0.13(+3.17%)
Jan 22, 2020 4.350 4.350 4.100 4.100 2,173 -0.22(-5.01%)
Jan 21, 2020 4.316 4.316 4.316 4.316 412 -0.03(-0.77%)
Jan 17, 2020 4.520 4.650 4.350 4.350 700 -0.18(-3.97%)
Jan 16, 2020 4.530 4.530 4.530 52 +0.00(+0.00%)
Jan 15, 2020 4.560 4.560 4.530 4.530 1,104 -0.04(-0.88%)
Jan 14, 2020 4.660 4.894 4.560 4.570 1,837 -0.33(-6.82%)
Jan 13, 2020 4.500 4.904 4.500 4.904 2,498 +0.46(+10.46%)
Jan 10, 2020 4.440 4.440 4.440 4 +0.00(+0.00%)
Jan 09, 2020 4.281 4.440 4.281 4.440 1,822 +0.14(+3.20%)
Jan 08, 2020 4.462 4.522 4.302 4.302 3,208 -0.29(-6.31%)
Jan 07, 2020 4.510 4.630 4.470 4.592 3,434 -0.21(-4.34%)
Jan 06, 2020 4.820 4.820 4.800 4.800 849 -0.07(-1.45%)
Jan 03, 2020 4.980 4.980 4.853 4.870 1,100 -0.14(-2.79%)
Jan 02, 2020 5.000 5.010 5.000 5.010 15,319 +0.01(+0.20%)
Dec 31, 2019 5.000 5.069 5.000 5.000 5,800 -0.10(-1.96%)
Dec 30, 2019 4.930 5.247 4.900 5.100 4,590 -0.13(-2.49%)
Dec 27, 2019 4.850 5.230 4.850 5.230 4,200 +0.36(+7.28%)
Dec 26, 2019 4.890 4.890 4.870 4.875 1,604 +0.02(+0.48%)
Dec 24, 2019 4.850 4.851 4.850 4.851 300 -0.20(-3.91%)
Dec 23, 2019 5.350 5.420 4.989 5.049 2,177 -0.10(-1.97%)
Dec 20, 2019 4.970 5.150 4.850 5.150 4,200 +0.18(+3.53%)
Dec 19, 2019 5.020 5.082 4.950 4.975 8,869 -0.13(-2.46%)
Dec 18, 2019 4.732 5.350 4.732 5.100 19,194 -0.28(-5.13%)
Dec 17, 2019 5.530 5.530 5.010 5.376 5,062 -0.12(-2.25%)
Dec 16, 2019 6.012 6.012 5.200 5.500 17,303 +0.00(+0.00%)
Dec 13, 2019 5.910 5.910 5.500 5.500 1,200 -0.17(-3.00%)
Dec 12, 2019 5.580 5.936 5.580 5.670 7,733 -0.24(-3.98%)
Dec 11, 2019 5.900 5.905 5.800 5.905 1,990 -0.15(-2.56%)
Dec 10, 2019 6.710 6.750 6.060 6.060 11,116 -0.33(-5.16%)
Dec 09, 2019 6.400 6.400 6.390 6.390 820 +0.19(+3.06%)
Dec 06, 2019 6.400 6.400 6.180 6.200 7,400 -0.27(-4.24%)
Dec 05, 2019 6.560 6.588 6.155 6.475 3,102 -0.07(-1.08%)
Dec 04, 2019 6.701 6.825 6.545 6.545 3,617 -0.03(-0.38%)
Dec 03, 2019 6.650 6.950 6.570 6.570 790 -0.08(-1.20%)
Dec 02, 2019 6.950 6.950 6.650 6.650 1,505 -0.26(-3.76%)
Nov 29, 2019 6.800 6.910 6.800 6.910 300 +0.26(+3.91%)
Nov 27, 2019 7.010 7.010 6.650 6.650 7,800 -0.04(-0.60%)
Nov 26, 2019 7.010 7.010 6.620 6.690 7,790 -0.36(-5.04%)
Nov 25, 2019 7.088 7.088 7.045 7.045 1,116 +0.02(+0.21%)
Nov 22, 2019 7.092 7.092 7.000 7.030 4,400 -0.08(-1.12%)
Nov 21, 2019 7.220 7.220 7.080 7.110 5,240 +0.03(+0.42%)
Nov 20, 2019 7.090 7.135 7.080 7.080 12,937 -0.01(-0.14%)
Nov 19, 2019 7.100 7.154 7.080 7.090 15,699 +0.04(+0.57%)
Nov 18, 2019 7.110 7.110 7.010 7.050 5,285 +0.01(+0.15%)
Nov 15, 2019 7.060 7.150 7.040 7.040 7,400 +0.08(+1.14%)
Nov 14, 2019 6.960 7.070 6.950 6.960 11,102 -0.23(-3.20%)
Nov 13, 2019 7.020 7.190 6.980 7.190 8,872 +0.30(+4.35%)
Nov 12, 2019 6.980 7.300 6.830 6.890 8,875 -0.10(-1.43%)
Nov 11, 2019 6.966 7.065 6.966 6.990 5,475 -0.20(-2.78%)
Nov 08, 2019 7.250 7.250 7.170 7.190 11,600 -0.08(-1.10%)
Nov 07, 2019 7.190 7.533 7.160 7.270 21,637 -0.01(-0.14%)
Nov 06, 2019 7.160 7.280 7.150 7.280 13,348 +0.06(+0.84%)
Nov 05, 2019 7.120 7.270 7.120 7.220 3,855 +0.06(+0.83%)
Nov 04, 2019 7.200 7.230 7.120 7.160 6,980 +0.05(+0.70%)
Nov 01, 2019 7.120 7.349 7.103 7.110 17,200 +0.08(+1.14%)
Oct 31, 2019 6.725 7.340 6.706 7.030 34,941 +0.18(+2.63%)
Oct 30, 2019 7.010 7.350 6.690 6.850 65,401 -0.07(-0.94%)
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.