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

Greenland Technologies Holding Corp (NQ: GTEC )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 29, 2023 2.780 2.824 2.620 2.790 65,834 +0.02(+0.72%)
Dec 28, 2023 2.900 2.950 2.758 2.770 21,691 -0.03(-1.07%)
Dec 27, 2023 3.000 3.000 2.800 2.800 48,976 -0.18(-6.04%)
Dec 26, 2023 2.810 3.030 2.710 2.980 43,470 +0.25(+9.16%)
Dec 22, 2023 2.750 2.820 2.600 2.730 31,523 +0.01(+0.37%)
Dec 21, 2023 2.560 2.720 2.560 2.720 53,607 +0.16(+6.25%)
Dec 20, 2023 2.580 2.760 2.550 2.560 56,546 -0.02(-0.78%)
Dec 19, 2023 2.560 2.690 2.560 2.580 19,415 -0.03(-1.24%)
Dec 18, 2023 2.570 2.630 2.560 2.612 19,347 -0.01(-0.29%)
Dec 15, 2023 2.580 2.700 2.580 2.620 27,359 +0.00(+0.00%)
Dec 14, 2023 2.430 2.850 2.430 2.620 90,050 +0.12(+4.80%)
Dec 13, 2023 2.500 2.570 2.420 2.500 15,940 +0.05(+2.04%)
Dec 12, 2023 2.540 2.610 2.389 2.450 20,266 -0.08(-3.16%)
Dec 11, 2023 2.630 2.656 2.410 2.530 20,219 -0.05(-1.94%)
Dec 08, 2023 2.550 2.580 2.425 2.580 26,084 +0.05(+1.98%)
Dec 07, 2023 2.430 2.550 2.430 2.530 10,344 +0.09(+3.69%)
Dec 06, 2023 2.500 2.550 2.250 2.440 40,335 -0.03(-1.21%)
Dec 05, 2023 2.500 2.560 2.360 2.470 54,920 -0.07(-2.76%)
Dec 04, 2023 2.580 2.663 2.510 2.540 65,910 -0.05(-1.93%)
Dec 01, 2023 2.470 2.630 2.470 2.590 87,724 +0.12(+4.86%)
Nov 30, 2023 2.460 2.700 2.420 2.470 81,498 +0.07(+2.92%)
Nov 29, 2023 2.170 2.470 2.110 2.400 59,477 +0.29(+13.74%)
Nov 28, 2023 2.300 2.300 2.100 2.110 75,933 -0.15(-6.64%)
Nov 27, 2023 2.380 2.425 2.142 2.260 122,289 -0.15(-6.22%)
Nov 24, 2023 2.530 2.530 2.350 2.410 27,584 -0.05(-2.03%)
Nov 22, 2023 2.580 2.610 2.433 2.460 58,322 -0.11(-4.28%)
Nov 21, 2023 2.760 2.900 2.460 2.570 144,300 -0.29(-10.14%)
Nov 20, 2023 2.980 3.064 2.682 2.860 258,381 -0.48(-14.37%)
Nov 17, 2023 3.490 3.490 3.170 3.340 72,843 +0.09(+2.77%)
Nov 16, 2023 3.480 3.480 3.000 3.250 51,735 -0.14(-4.13%)
Nov 15, 2023 3.100 3.550 3.100 3.390 45,809 +0.28(+9.00%)
Nov 14, 2023 2.970 3.110 2.910 3.110 54,915 +0.17(+5.78%)
Nov 13, 2023 2.900 2.990 2.880 2.940 68,768 +0.14(+5.00%)
Nov 10, 2023 2.890 2.970 2.800 2.800 45,493 -0.15(-5.08%)
Nov 09, 2023 3.000 3.100 2.910 2.950 19,205 -0.11(-3.59%)
Nov 08, 2023 3.000 3.100 2.840 3.060 55,099 +0.17(+5.88%)
Nov 07, 2023 2.970 3.050 2.890 2.890 22,242 -0.11(-3.67%)
Nov 06, 2023 2.760 3.110 2.760 3.000 61,202 +0.20(+7.14%)
Nov 03, 2023 2.810 2.890 2.710 2.800 41,385 -0.02(-0.71%)
Nov 02, 2023 2.850 2.900 2.760 2.820 19,700 +0.06(+2.17%)
Nov 01, 2023 2.710 2.780 2.710 2.760 9,775 +0.05(+1.85%)
Oct 31, 2023 2.670 2.789 2.640 2.710 28,462 +0.07(+2.65%)
Oct 30, 2023 2.660 2.660 2.580 2.640 23,527 +0.00(+0.00%)
Oct 27, 2023 2.620 2.670 2.580 2.640 17,717 +0.03(+1.15%)
Oct 26, 2023 2.630 2.640 2.550 2.610 34,005 +0.01(+0.38%)
Oct 25, 2023 2.580 2.680 2.580 2.600 23,021 +0.04(+1.56%)
Oct 24, 2023 2.620 2.620 2.560 2.560 15,808 -0.02(-0.78%)
Oct 23, 2023 2.640 2.643 2.550 2.580 18,208 -0.05(-1.90%)
Oct 20, 2023 2.600 2.643 2.580 2.630 13,501 +0.00(+0.00%)
Oct 19, 2023 2.610 2.710 2.610 2.630 15,257 -0.01(-0.38%)
Oct 18, 2023 2.760 2.775 2.610 2.640 22,579 -0.13(-4.69%)
Oct 17, 2023 2.710 2.802 2.710 2.770 16,065 +0.08(+2.97%)
Oct 16, 2023 2.740 2.740 2.660 2.690 17,750 -0.05(-1.82%)
Oct 13, 2023 2.980 2.980 2.700 2.740 40,855 -0.14(-4.86%)
Oct 12, 2023 2.780 2.900 2.680 2.880 36,606 +0.12(+4.35%)
Oct 11, 2023 2.620 2.860 2.619 2.760 66,253 +0.10(+3.76%)
Oct 10, 2023 2.670 2.766 2.550 2.660 122,620 -0.03(-1.12%)
Oct 09, 2023 2.830 2.910 2.655 2.690 96,914 -0.14(-4.86%)
Oct 06, 2023 2.760 2.920 2.750 2.828 40,357 -0.00(-0.09%)
Oct 05, 2023 2.970 3.000 2.710 2.830 50,549 -0.13(-4.39%)
Oct 04, 2023 2.760 3.010 2.760 2.960 92,692 +0.07(+2.42%)
Oct 03, 2023 3.000 3.039 2.850 2.890 85,027 -0.11(-3.83%)
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.