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 (%)
Mar 27, 2024 2.270 2.320 2.208 2.310 21,085 +0.11(+5.00%)
Mar 26, 2024 2.380 2.390 2.200 2.200 60,227 -0.10(-4.35%)
Mar 25, 2024 2.150 2.340 2.150 2.300 28,622 +0.15(+6.98%)
Mar 22, 2024 2.150 2.230 2.060 2.150 36,046 +0.05(+2.38%)
Mar 21, 2024 2.070 2.190 2.070 2.100 31,202 +0.05(+2.44%)
Mar 20, 2024 2.250 2.260 2.050 2.050 56,539 -0.20(-8.89%)
Mar 19, 2024 2.450 2.480 2.250 2.250 24,294 -0.12(-5.06%)
Mar 18, 2024 2.530 2.610 2.370 2.370 25,771 -0.17(-6.69%)
Mar 15, 2024 2.590 2.727 2.521 2.540 12,819 -0.08(-3.05%)
Mar 14, 2024 2.630 2.650 2.570 2.620 2,729 +0.04(+1.55%)
Mar 13, 2024 2.540 2.790 2.540 2.580 24,144 +0.04(+1.57%)
Mar 12, 2024 2.630 2.830 2.540 2.540 16,371 +0.03(+1.20%)
Mar 11, 2024 2.680 2.750 2.510 2.510 40,238 -0.18(-6.69%)
Mar 08, 2024 2.610 2.840 2.610 2.690 29,493 +0.18(+7.17%)
Mar 07, 2024 2.780 2.830 2.510 2.510 28,755 -0.33(-11.62%)
Mar 06, 2024 2.816 2.915 2.750 2.840 19,329 +0.02(+0.71%)
Mar 05, 2024 2.850 2.880 2.740 2.820 53,598 -0.09(-3.09%)
Mar 04, 2024 3.150 3.160 2.840 2.910 31,653 -0.12(-3.96%)
Mar 01, 2024 3.110 3.176 2.817 3.030 84,727 -0.12(-3.81%)
Feb 29, 2024 3.230 3.292 3.099 3.150 12,734 -0.08(-2.48%)
Feb 28, 2024 3.370 3.420 3.200 3.230 19,407 -0.15(-4.44%)
Feb 27, 2024 3.600 3.600 3.350 3.380 36,803 -0.19(-5.19%)
Feb 26, 2024 3.610 3.649 3.510 3.565 51,738 +0.02(+0.42%)
Feb 23, 2024 3.550 3.550 3.460 3.550 24,895 +0.00(+0.00%)
Feb 22, 2024 3.650 3.650 3.460 3.550 21,725 -0.04(-1.11%)
Feb 21, 2024 3.650 3.650 3.540 3.590 12,163 -0.06(-1.64%)
Feb 20, 2024 3.530 3.650 3.511 3.650 11,887 -0.01(-0.27%)
Feb 16, 2024 3.650 3.690 3.570 3.660 32,350 -0.03(-0.81%)
Feb 15, 2024 3.610 3.690 3.530 3.690 29,184 +0.05(+1.37%)
Feb 14, 2024 3.350 3.640 3.341 3.640 35,055 +0.31(+9.31%)
Feb 13, 2024 3.370 3.370 3.220 3.330 28,490 -0.02(-0.60%)
Feb 12, 2024 3.230 3.350 3.200 3.350 21,936 +0.05(+1.52%)
Feb 09, 2024 3.300 3.340 3.200 3.300 25,526 +0.00(+0.00%)
Feb 08, 2024 3.230 3.310 3.210 3.300 12,362 +0.01(+0.30%)
Feb 07, 2024 3.240 3.350 3.210 3.290 29,361 -0.06(-1.79%)
Feb 06, 2024 3.351 3.370 3.222 3.350 11,568 -0.02(-0.59%)
Feb 05, 2024 3.350 3.420 3.200 3.370 50,965 +0.00(+0.00%)
Feb 02, 2024 3.210 3.400 3.210 3.370 29,008 +0.08(+2.43%)
Feb 01, 2024 3.170 3.300 3.150 3.290 27,761 +0.04(+1.23%)
Jan 31, 2024 3.330 3.330 3.190 3.250 17,425 -0.03(-0.91%)
Jan 30, 2024 3.180 3.340 3.120 3.280 44,197 -0.06(-1.80%)
Jan 29, 2024 3.600 3.620 3.050 3.340 92,705 -0.26(-7.22%)
Jan 26, 2024 3.620 3.620 3.490 3.600 11,094 +0.00(+0.00%)
Jan 25, 2024 3.840 3.840 3.417 3.600 44,680 +0.00(+0.00%)
Jan 24, 2024 3.460 3.650 3.380 3.600 45,723 +0.22(+6.51%)
Jan 23, 2024 3.340 3.490 3.340 3.380 22,253 -0.07(-2.03%)
Jan 22, 2024 3.610 3.610 3.250 3.450 29,645 -0.10(-2.82%)
Jan 19, 2024 3.510 3.670 3.460 3.550 22,669 +0.05(+1.43%)
Jan 18, 2024 3.390 3.504 3.330 3.500 43,768 +0.13(+3.86%)
Jan 17, 2024 3.720 3.720 3.190 3.370 129,525 -0.23(-6.39%)
Jan 16, 2024 3.350 3.840 3.410 3.600 169,742 +0.26(+7.78%)
Jan 12, 2024 2.990 3.490 2.990 3.340 127,715 +0.36(+12.08%)
Jan 11, 2024 3.070 3.070 2.850 2.980 51,959 -0.02(-0.67%)
Jan 10, 2024 2.940 3.090 2.868 3.000 130,233 +0.07(+2.39%)
Jan 09, 2024 2.900 3.000 2.800 2.930 89,616 +0.07(+2.45%)
Jan 08, 2024 2.730 2.870 2.730 2.860 43,223 +0.11(+4.00%)
Jan 05, 2024 2.770 2.810 2.721 2.750 47,840 -0.08(-2.83%)
Jan 04, 2024 2.844 2.846 2.724 2.830 27,927 +0.02(+0.71%)
Jan 03, 2024 2.830 2.870 2.710 2.810 30,854 -0.01(-0.35%)
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.