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

Greenland Technologies Holding Corp (NQ: GTEC )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2021 7.260 7.960 6.970 7.670 1,161,075 +0.33(+4.50%)
Nov 29, 2021 7.400 7.450 6.910 7.340 1,401,213 -0.30(-3.93%)
Nov 26, 2021 7.311 7.880 7.250 7.640 973,019 -0.34(-4.26%)
Nov 24, 2021 7.990 9.570 7.560 7.980 10,661,833 -0.43(-5.11%)
Nov 23, 2021 9.550 10.35 7.800 8.410 5,980,599 -3.28(-28.06%)
Nov 22, 2021 7.680 12.50 7.100 11.69 35,875,340 +1.80(+18.20%)
Nov 19, 2021 8.780 10.84 7.820 9.890 165,905,968 +4.67(+89.46%)
Nov 18, 2021 5.520 5.220 5.117 5.220 68,753 -0.32(-5.78%)
Nov 17, 2021 5.700 5.740 5.410 5.540 37,998 -0.13(-2.29%)
Nov 16, 2021 5.740 5.780 5.590 5.670 34,298 -0.13(-2.24%)
Nov 15, 2021 5.880 5.880 5.710 5.800 25,608 -0.06(-1.02%)
Nov 12, 2021 5.880 5.880 5.680 5.860 52,984 +0.06(+1.03%)
Nov 11, 2021 5.950 5.950 5.600 5.800 177,913 +0.13(+2.38%)
Nov 10, 2021 5.700 5.665 73,539 -0.10(-1.82%)
Nov 09, 2021 5.850 6.000 5.600 5.770 77,371 -0.18(-3.03%)
Nov 08, 2021 5.520 6.000 5.520 5.950 49,656 +0.41(+7.40%)
Nov 05, 2021 5.740 5.740 5.510 5.540 60,150 -0.19(-3.32%)
Nov 04, 2021 5.950 5.999 5.725 5.730 89,057 +0.00(+0.00%)
Nov 03, 2021 5.700 5.848 5.600 5.730 50,954 +0.08(+1.42%)
Nov 02, 2021 5.790 5.790 5.560 5.650 43,771 -0.20(-3.42%)
Nov 01, 2021 5.870 5.950 5.726 5.850 30,628 +0.06(+1.04%)
Oct 29, 2021 5.800 5.900 5.780 5.790 21,154 -0.02(-0.34%)
Oct 28, 2021 5.930 6.000 5.800 5.810 35,886 -0.05(-0.85%)
Oct 27, 2021 5.920 6.004 5.810 5.860 13,856 -0.13(-2.17%)
Oct 26, 2021 5.950 5.990 35,112 +0.09(+1.53%)
Oct 25, 2021 6.070 6.320 5.900 5.900 44,361 -0.12(-1.99%)
Oct 22, 2021 6.310 6.335 6.010 6.020 32,417 -0.33(-5.20%)
Oct 21, 2021 6.230 6.410 6.230 6.350 23,625 +0.12(+1.93%)
Oct 20, 2021 6.100 6.360 6.100 6.230 22,548 +0.10(+1.63%)
Oct 19, 2021 6.070 6.190 6.020 6.130 14,071 +0.05(+0.82%)
Oct 18, 2021 6.020 6.115 6.020 6.080 14,038 +0.08(+1.33%)
Oct 15, 2021 6.240 6.242 6.000 6.000 21,042 -0.11(-1.80%)
Oct 14, 2021 6.110 6.155 5.980 6.110 41,305 +0.00(+0.00%)
Oct 13, 2021 6.250 6.250 6.000 6.110 25,156 -0.08(-1.29%)
Oct 12, 2021 6.160 6.290 6.076 6.190 11,530 +0.06(+0.98%)
Oct 11, 2021 6.170 6.380 6.060 6.130 38,307 -0.05(-0.89%)
Oct 08, 2021 6.200 6.283 6.170 6.185 33,688 +0.02(+0.41%)
Oct 07, 2021 6.090 6.210 6.090 6.160 18,846 +0.21(+3.53%)
Oct 06, 2021 6.030 6.176 5.900 5.950 38,077 -0.33(-5.25%)
Oct 05, 2021 6.020 6.376 6.000 6.280 51,669 +0.20(+3.29%)
Oct 04, 2021 6.170 6.200 5.933 6.080 29,762 -0.22(-3.49%)
Oct 01, 2021 6.260 6.350 6.150 6.300 15,463 +0.02(+0.32%)
Sep 30, 2021 6.310 6.420 6.193 6.280 24,293 -0.08(-1.26%)
Sep 29, 2021 6.680 6.720 6.330 6.360 9,919 -0.28(-4.22%)
Sep 28, 2021 6.450 6.700 6.450 6.640 18,840 +0.05(+0.76%)
Sep 27, 2021 6.440 6.770 6.410 6.590 26,841 +0.15(+2.33%)
Sep 24, 2021 6.090 6.490 6.090 6.440 32,857 +0.11(+1.74%)
Sep 23, 2021 6.280 6.380 6.100 6.330 25,865 +0.23(+3.77%)
Sep 22, 2021 6.130 6.180 5.855 6.100 30,025 +0.18(+3.04%)
Sep 21, 2021 6.010 6.160 5.690 5.920 42,365 +0.11(+1.89%)
Sep 20, 2021 6.200 6.335 5.790 5.810 148,353 -0.58(-9.08%)
Sep 17, 2021 6.250 6.440 6.250 6.390 17,482 +0.08(+1.27%)
Sep 16, 2021 6.270 6.366 6.195 6.310 29,915 -0.04(-0.63%)
Sep 15, 2021 6.300 6.420 6.250 6.350 29,708 +0.10(+1.60%)
Sep 14, 2021 6.700 6.700 6.220 6.250 50,782 -0.45(-6.72%)
Sep 13, 2021 6.790 6.790 6.610 6.700 11,754 -0.10(-1.54%)
Sep 10, 2021 6.897 6.964 6.732 6.805 14,411 -0.08(-1.23%)
Sep 09, 2021 6.700 7.090 6.700 6.890 9,976 +0.19(+2.84%)
Sep 08, 2021 7.050 7.160 6.700 6.700 36,968 -0.37(-5.23%)
Sep 07, 2021 6.830 7.160 6.830 7.070 37,471 +0.21(+3.06%)
Sep 03, 2021 6.820 6.960 6.662 6.860 28,641 +0.02(+0.29%)
Sep 02, 2021 6.705 6.948 6.510 6.840 28,577 +0.16(+2.40%)
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.