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

Greenland Technologies Holding Corp (NQ: GTEC )

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Aug 31, 2020 3.080 3.160 3.010 3.060 64,761 -0.06(-2.08%)
Aug 28, 2020 3.150 3.150 3.020 3.125 6,000 +0.06(+1.79%)
Aug 27, 2020 3.020 3.140 3.020 3.070 12,876 -0.17(-5.10%)
Aug 26, 2020 3.240 3.240 3.020 3.235 12,784 -0.02(-0.46%)
Aug 25, 2020 2.920 3.334 2.860 3.250 118,346 +0.41(+14.44%)
Aug 24, 2020 3.030 3.030 2.800 2.840 17,130 -0.06(-2.09%)
Aug 21, 2020 2.830 2.950 2.800 2.901 36,700 +0.00(+0.02%)
Aug 20, 2020 3.010 3.070 2.900 2.900 34,195 -0.24(-7.64%)
Aug 19, 2020 3.070 3.190 2.970 3.140 65,902 +0.15(+4.86%)
Aug 18, 2020 3.070 3.070 2.970 2.994 9,767 +0.05(+1.85%)
Aug 17, 2020 2.950 3.100 2.900 2.940 33,933 -0.02(-0.68%)
Aug 14, 2020 3.090 3.090 2.830 2.960 36,600 -0.03(-1.00%)
Aug 13, 2020 3.020 3.130 2.920 2.990 46,108 +0.09(+3.10%)
Aug 12, 2020 2.990 2.990 2.900 2.900 14,616 -0.02(-0.68%)
Aug 11, 2020 3.040 3.130 2.900 2.920 27,689 -0.24(-7.52%)
Aug 10, 2020 3.200 3.200 2.720 3.158 51,838 -0.05(-1.63%)
Aug 07, 2020 3.310 3.310 3.070 3.210 21,200 +0.04(+1.26%)
Aug 06, 2020 3.040 3.400 2.940 3.170 121,055 +0.17(+5.67%)
Aug 05, 2020 2.890 3.000 2.770 3.000 7,392 +0.21(+7.53%)
Aug 04, 2020 2.990 3.350 2.750 2.790 66,382 +0.06(+2.20%)
Aug 03, 2020 2.810 2.880 2.725 2.730 17,077 +0.10(+3.80%)
Jul 31, 2020 2.680 2.830 2.630 2.630 9,800 -0.10(-3.66%)
Jul 30, 2020 2.990 2.990 2.650 2.730 15,460 -0.05(-1.80%)
Jul 29, 2020 2.850 2.860 2.670 2.780 17,229 -0.06(-2.11%)
Jul 28, 2020 2.640 2.850 2.640 2.840 13,281 +0.19(+7.17%)
Jul 27, 2020 2.860 2.860 2.640 2.650 15,818 -0.20(-7.02%)
Jul 24, 2020 2.970 2.970 2.760 2.850 8,000 +0.00(+0.00%)
Jul 23, 2020 2.820 2.990 2.800 2.850 35,890 -0.01(-0.35%)
Jul 22, 2020 2.980 2.980 2.800 2.860 10,757 -0.16(-5.29%)
Jul 21, 2020 2.960 3.180 2.800 3.020 56,213 +0.09(+3.07%)
Jul 20, 2020 2.800 3.190 2.800 2.930 46,258 -0.05(-1.73%)
Jul 17, 2020 3.090 3.110 2.800 2.982 61,600 +0.01(+0.39%)
Jul 16, 2020 3.400 3.700 2.900 2.970 40,956 -0.44(-12.90%)
Jul 15, 2020 3.150 3.700 3.150 3.410 61,513 +0.01(+0.29%)
Jul 14, 2020 3.840 3.840 3.020 3.400 89,024 -0.32(-8.60%)
Jul 13, 2020 3.330 4.500 3.330 3.720 463,124 +0.42(+12.73%)
Jul 10, 2020 2.850 3.490 2.830 3.300 161,400 +0.54(+19.57%)
Jul 09, 2020 2.830 2.840 2.650 2.760 6,980 +0.06(+2.22%)
Jul 08, 2020 2.680 2.850 2.600 2.700 34,447 +0.03(+1.12%)
Jul 07, 2020 2.920 2.990 2.480 2.670 14,116 -0.11(-3.96%)
Jul 06, 2020 2.440 3.000 2.320 2.780 67,952 +0.47(+20.35%)
Jul 02, 2020 2.550 2.550 2.260 2.310 11,200 -0.06(-2.53%)
Jul 01, 2020 2.420 2.590 2.260 2.370 27,891 +0.06(+2.60%)
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%)
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.