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

Greenland Technologies Holding Corp (NQ: GTEC )

1.640 -0.040 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
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.