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

Greenland Technologies Holding Corp (NQ: GTEC )

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 7, 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 (%)
Jul 29, 2022 4.300 4.370 4.142 4.287 13,237 -0.02(-0.54%)
Jul 28, 2022 4.230 4.365 4.157 4.310 10,937 +0.00(+0.00%)
Jul 27, 2022 4.190 4.400 4.140 4.310 15,606 +0.06(+1.41%)
Jul 26, 2022 4.130 4.490 4.130 4.250 13,083 +0.04(+0.86%)
Jul 25, 2022 4.620 4.620 4.180 4.214 17,103 -0.41(-8.79%)
Jul 22, 2022 4.700 4.710 4.518 4.620 9,018 -0.03(-0.65%)
Jul 21, 2022 4.470 4.670 4.414 4.650 19,226 +0.26(+5.92%)
Jul 20, 2022 4.520 4.560 4.330 4.390 26,526 -0.09(-2.01%)
Jul 19, 2022 4.367 4.587 4.367 4.480 29,375 +0.11(+2.52%)
Jul 18, 2022 4.240 4.490 4.117 4.370 13,676 +0.07(+1.51%)
Jul 15, 2022 4.290 4.350 4.120 4.305 17,464 -0.01(-0.31%)
Jul 14, 2022 4.350 4.350 4.120 4.318 19,346 -0.01(-0.27%)
Jul 13, 2022 4.324 4.360 4.218 4.330 8,587 -0.02(-0.46%)
Jul 12, 2022 4.330 4.390 4.204 4.350 5,506 +0.16(+3.82%)
Jul 11, 2022 4.420 4.420 4.170 4.190 14,738 -0.22(-4.99%)
Jul 08, 2022 4.300 4.450 4.295 4.410 9,672 +0.00(+0.00%)
Jul 07, 2022 4.140 4.420 4.100 4.410 12,936 +0.27(+6.52%)
Jul 06, 2022 4.000 4.180 4.000 4.140 11,670 +0.01(+0.24%)
Jul 05, 2022 4.120 4.140 4.050 4.130 7,421 +0.03(+0.73%)
Jul 01, 2022 4.090 4.100 4.010 4.100 12,382 +0.11(+2.76%)
Jun 30, 2022 3.960 4.140 3.950 3.990 10,942 -0.01(-0.25%)
Jun 29, 2022 3.980 4.140 3.885 4.000 8,382 +0.06(+1.52%)
Jun 28, 2022 3.870 3.990 3.812 3.940 13,044 -0.02(-0.51%)
Jun 27, 2022 3.860 3.960 3.760 3.960 11,393 +0.10(+2.59%)
Jun 24, 2022 3.740 3.900 3.737 3.860 7,350 +0.06(+1.58%)
Jun 23, 2022 3.850 3.910 3.650 3.800 11,083 -0.07(-1.81%)
Jun 22, 2022 3.750 3.921 3.752 3.870 12,475 +0.07(+1.84%)
Jun 21, 2022 3.570 3.830 3.570 3.800 12,790 +0.25(+7.04%)
Jun 17, 2022 3.440 3.885 3.440 3.550 14,807 +0.09(+2.60%)
Jun 16, 2022 3.710 3.710 3.450 3.460 12,317 -0.36(-9.42%)
Jun 15, 2022 3.670 3.820 3.650 3.820 15,320 +0.11(+2.96%)
Jun 14, 2022 3.660 3.877 3.660 3.710 9,978 +0.03(+0.82%)
Jun 13, 2022 3.760 3.900 3.663 3.680 60,109 -0.47(-11.33%)
Jun 10, 2022 3.940 4.150 3.820 4.150 38,035 +0.23(+5.87%)
Jun 09, 2022 4.000 4.127 3.920 3.920 18,039 -0.07(-1.75%)
Jun 08, 2022 4.010 4.040 3.910 3.990 29,284 -0.12(-2.92%)
Jun 07, 2022 4.110 4.118 3.910 4.110 25,696 -0.02(-0.48%)
Jun 06, 2022 3.940 4.130 3.902 4.130 22,442 +0.19(+4.82%)
Jun 03, 2022 4.000 4.100 3.800 3.940 22,474 -0.01(-0.25%)
Jun 02, 2022 3.900 3.950 3.680 3.950 15,280 +0.10(+2.60%)
Jun 01, 2022 3.900 3.980 3.720 3.850 38,419 +0.10(+2.67%)
May 31, 2022 3.650 3.750 3.609 3.750 21,425 +0.12(+3.31%)
May 27, 2022 3.490 3.630 3.445 3.630 26,774 +0.16(+4.61%)
May 26, 2022 3.270 3.470 3.270 3.470 20,734 +0.24(+7.43%)
May 25, 2022 3.270 3.270 3.087 3.230 14,610 +0.03(+0.94%)
May 24, 2022 3.300 3.397 3.110 3.200 24,893 +0.07(+2.24%)
May 23, 2022 3.150 3.180 3.070 3.130 30,171 +0.10(+3.30%)
May 20, 2022 3.150 3.177 2.870 3.030 45,066 -0.09(-2.88%)
May 19, 2022 3.120 3.150 3.020 3.120 30,276 +0.07(+2.30%)
May 18, 2022 3.140 3.150 2.860 3.050 80,624 +0.02(+0.66%)
May 17, 2022 3.150 3.150 2.900 3.030 69,159 -0.12(-3.81%)
May 16, 2022 3.110 3.560 3.110 3.150 519,097 +0.39(+14.13%)
May 13, 2022 3.180 3.256 2.600 2.760 80,401 -0.06(-2.13%)
May 12, 2022 2.800 3.050 2.800 2.820 37,351 -0.09(-3.09%)
May 11, 2022 3.390 3.450 2.900 2.910 83,590 -0.49(-14.41%)
May 10, 2022 3.700 3.770 3.330 3.400 31,160 -0.27(-7.36%)
May 09, 2022 3.660 3.820 3.531 3.670 24,118 -0.08(-2.13%)
May 06, 2022 3.710 3.890 3.710 3.750 12,145 -0.01(-0.27%)
May 05, 2022 3.800 3.950 3.710 3.760 10,444 -0.08(-2.08%)
May 04, 2022 3.860 3.933 3.750 3.840 24,740 +0.00(+0.00%)
May 03, 2022 3.730 3.840 3.700 3.840 6,436 +0.14(+3.78%)
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.