Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

2.330 +0.020 (+0.87%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.720 1.740 1.630 1.630 16,750 +0.01(+0.62%)
Jun 29, 2023 1.690 1.690 1.610 1.620 15,134 +0.02(+1.25%)
Jun 28, 2023 1.620 1.698 1.600 1.600 11,459 -0.02(-1.42%)
Jun 27, 2023 1.620 1.680 1.600 1.623 27,874 -0.03(-1.64%)
Jun 26, 2023 1.740 1.750 1.650 1.650 27,111 -0.10(-5.71%)
Jun 23, 2023 1.830 1.830 1.720 1.750 39,119 -0.10(-5.41%)
Jun 22, 2023 1.870 1.870 1.830 1.850 13,549 -0.01(-0.54%)
Jun 21, 2023 1.890 1.890 1.830 1.860 11,782 -0.03(-1.59%)
Jun 20, 2023 1.820 1.900 1.770 1.890 33,047 +0.07(+3.85%)
Jun 16, 2023 1.770 1.820 1.751 1.820 24,813 +0.03(+1.68%)
Jun 15, 2023 1.760 1.800 1.720 1.790 23,723 +0.05(+2.87%)
Jun 14, 2023 1.820 1.820 1.700 1.740 15,751 -0.02(-1.14%)
Jun 13, 2023 1.780 1.820 1.720 1.760 49,893 -0.01(-0.45%)
Jun 12, 2023 1.780 1.780 1.740 1.768 7,615 -0.02(-1.23%)
Jun 09, 2023 1.750 1.810 1.710 1.790 42,181 +0.06(+3.47%)
Jun 08, 2023 1.830 1.830 1.720 1.730 29,068 -0.07(-3.89%)
Jun 07, 2023 1.780 1.849 1.750 1.800 52,636 +0.03(+1.69%)
Jun 06, 2023 1.810 1.846 1.740 1.770 73,657 -0.08(-4.32%)
Jun 05, 2023 1.840 1.880 1.770 1.850 51,700 -0.04(-2.12%)
Jun 02, 2023 1.780 1.900 1.770 1.890 38,031 +0.10(+5.59%)
Jun 01, 2023 1.780 1.790 1.750 1.790 149,154 +0.02(+1.13%)
May 31, 2023 1.750 1.795 1.710 1.770 55,529 +0.03(+1.72%)
May 30, 2023 1.790 1.830 1.705 1.740 61,300 -0.07(-3.87%)
May 26, 2023 1.950 1.950 1.600 1.810 287,877 -0.08(-4.23%)
May 25, 2023 1.860 1.970 1.630 1.890 399,802 +0.06(+3.28%)
May 24, 2023 1.680 1.860 1.615 1.830 675,700 +0.29(+18.83%)
May 23, 2023 1.520 1.590 1.430 1.540 200,058 +0.02(+1.32%)
May 22, 2023 1.440 1.620 1.410 1.520 651,063 +0.07(+4.83%)
May 19, 2023 1.550 1.740 1.420 1.450 2,142,045 +0.13(+9.85%)
May 18, 2023 1.260 1.320 1.250 1.320 53,397 +0.06(+4.76%)
May 17, 2023 1.290 1.307 1.250 1.260 35,721 -0.01(-0.79%)
May 16, 2023 1.250 1.300 1.200 1.270 54,944 +0.08(+6.72%)
May 15, 2023 1.190 1.230 1.130 1.190 48,467 +0.00(+0.00%)
May 12, 2023 1.250 1.250 1.190 1.190 45,069 -0.06(-4.80%)
May 11, 2023 1.300 1.300 1.210 1.250 71,362 -0.01(-0.79%)
May 10, 2023 1.220 1.270 1.160 1.260 130,586 +0.04(+3.28%)
May 09, 2023 1.340 1.340 1.130 1.220 668,398 -0.07(-5.43%)
May 08, 2023 1.380 1.770 1.280 1.290 2,988,453 +0.09(+7.50%)
May 05, 2023 1.400 1.406 1.180 1.200 1,765,676 -0.16(-11.76%)
May 04, 2023 1.410 1.430 1.300 1.360 60,767 -0.03(-2.16%)
May 03, 2023 1.470 1.661 1.290 1.390 347,632 -0.07(-4.79%)
May 02, 2023 1.440 1.530 1.380 1.460 58,913 +0.02(+1.39%)
May 01, 2023 1.460 1.590 1.430 1.440 39,542 -0.02(-1.37%)
Apr 28, 2023 1.510 1.510 1.410 1.460 4,582 +0.04(+2.82%)
Apr 27, 2023 1.390 1.460 1.350 1.420 21,610 +0.00(+0.00%)
Apr 26, 2023 1.430 1.430 1.400 1.420 18,032 -0.01(-0.98%)
Apr 25, 2023 1.450 1.520 1.400 1.434 15,172 -0.06(-3.76%)
Apr 24, 2023 1.510 1.570 1.440 1.490 17,984 -0.03(-1.97%)
Apr 21, 2023 1.550 1.600 1.460 1.520 23,302 -0.05(-3.18%)
Apr 20, 2023 1.585 1.585 1.500 1.570 8,019 +0.03(+1.95%)
Apr 19, 2023 1.550 1.590 1.500 1.540 9,575 -0.05(-3.14%)
Apr 18, 2023 1.590 1.600 1.540 1.590 15,984 +0.01(+0.63%)
Apr 17, 2023 1.510 1.580 1.510 1.580 11,410 +0.06(+3.95%)
Apr 14, 2023 1.560 1.560 1.490 1.520 8,403 -0.01(-0.65%)
Apr 13, 2023 1.540 1.580 1.460 1.530 14,619 -0.01(-0.65%)
Apr 12, 2023 1.500 1.560 1.450 1.540 21,870 +0.04(+2.67%)
Apr 11, 2023 1.540 1.540 1.450 1.500 16,796 -0.03(-1.96%)
Apr 10, 2023 1.520 1.560 1.480 1.530 26,415 -0.01(-0.65%)
Apr 06, 2023 1.590 1.590 1.490 1.540 12,967 -0.01(-0.65%)
Apr 05, 2023 1.590 1.600 1.500 1.550 16,446 -0.04(-2.52%)
Apr 04, 2023 1.620 1.630 1.500 1.590 29,242 -0.01(-0.63%)
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.