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

Greenland Technologies Holding Corp (NQ: GTEC )

1.530 -0.390 (-20.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
Oct 02, 2023 3.110 3.210 3.000 3.005 84,184 -0.12(-3.69%)
Sep 29, 2023 3.300 3.380 3.000 3.120 177,498 -0.25(-7.42%)
Sep 28, 2023 3.550 3.588 3.300 3.370 78,395 -0.23(-6.39%)
Sep 27, 2023 3.470 3.800 3.450 3.600 177,009 +0.13(+3.75%)
Sep 26, 2023 3.450 3.490 3.350 3.470 45,651 +0.02(+0.58%)
Sep 25, 2023 3.380 3.490 3.380 3.450 121,879 -0.11(-3.09%)
Sep 22, 2023 3.350 3.560 3.260 3.560 140,429 +0.35(+10.90%)
Sep 21, 2023 3.320 3.428 3.210 3.210 97,784 -0.22(-6.41%)
Sep 20, 2023 3.660 3.660 3.330 3.430 152,316 -0.30(-8.04%)
Sep 19, 2023 3.980 4.030 3.480 3.730 223,111 -0.34(-8.35%)
Sep 18, 2023 3.810 4.230 3.760 4.070 522,003 +0.32(+8.53%)
Sep 15, 2023 3.130 3.850 2.700 3.750 725,691 +0.83(+28.42%)
Sep 14, 2023 3.240 3.371 2.820 2.920 454,192 -0.24(-7.59%)
Sep 13, 2023 3.820 4.000 3.010 3.160 354,329 -0.85(-21.20%)
Sep 12, 2023 4.010 4.240 3.780 4.010 357,947 +0.12(+3.08%)
Sep 11, 2023 4.540 4.540 3.600 3.890 495,631 -0.61(-13.56%)
Sep 08, 2023 4.350 4.680 4.000 4.500 502,708 +0.19(+4.41%)
Sep 07, 2023 4.370 5.100 4.030 4.310 1,282,040 -0.64(-12.93%)
Sep 06, 2023 3.900 5.250 3.850 4.950 1,665,453 +1.15(+30.26%)
Sep 05, 2023 3.450 4.030 3.410 3.800 840,894 +0.37(+10.79%)
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.