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, 2022 2.180 2.280 2.170 2.220 17,307 +0.07(+3.26%)
Nov 29, 2022 2.150 2.200 2.080 2.150 8,736 +0.08(+3.86%)
Nov 28, 2022 2.200 2.340 2.050 2.070 12,783 -0.15(-6.71%)
Nov 25, 2022 2.210 2.227 2.140 2.219 5,197 +0.05(+2.26%)
Nov 23, 2022 2.250 2.250 2.090 2.170 11,506 +0.08(+3.83%)
Nov 22, 2022 2.150 2.150 2.050 2.090 14,524 -0.01(-0.48%)
Nov 21, 2022 2.260 2.260 2.100 2.100 28,810 -0.08(-3.67%)
Nov 18, 2022 2.275 2.275 2.140 2.180 35,111 -0.16(-6.84%)
Nov 17, 2022 2.290 2.340 2.160 2.340 50,304 +0.08(+3.54%)
Nov 16, 2022 2.320 2.320 2.200 2.260 18,378 -0.04(-1.74%)
Nov 15, 2022 2.350 2.360 2.250 2.300 44,867 -0.03(-1.29%)
Nov 14, 2022 2.200 2.368 2.177 2.330 21,032 +0.18(+8.37%)
Nov 11, 2022 2.080 2.190 2.060 2.150 30,835 +0.11(+5.39%)
Nov 10, 2022 2.180 2.230 1.990 2.040 59,731 -0.06(-2.86%)
Nov 09, 2022 2.380 2.380 2.058 2.100 39,906 -0.04(-1.87%)
Nov 08, 2022 2.200 2.315 2.140 2.140 24,308 -0.11(-4.89%)
Nov 07, 2022 2.280 2.330 2.100 2.250 34,997 +0.01(+0.45%)
Nov 04, 2022 2.310 2.340 2.140 2.240 45,319 +0.06(+2.75%)
Nov 03, 2022 2.180 2.210 2.100 2.180 27,059 -0.06(-2.68%)
Nov 02, 2022 2.230 2.240 2.140 2.240 17,406 -0.01(-0.44%)
Nov 01, 2022 2.310 2.340 2.180 2.250 67,305 +0.00(+0.00%)
Oct 31, 2022 2.240 2.269 2.180 2.250 10,894 +0.04(+1.81%)
Oct 28, 2022 2.130 2.274 1.990 2.210 157,590 +0.14(+6.76%)
Oct 27, 2022 2.040 2.180 1.930 2.070 18,727 -0.01(-0.48%)
Oct 26, 2022 2.010 2.140 1.970 2.080 14,975 +0.11(+5.58%)
Oct 25, 2022 2.050 2.050 1.950 1.970 9,937 +0.00(+0.00%)
Oct 24, 2022 2.060 2.060 1.900 1.970 11,167 -0.09(-4.37%)
Oct 21, 2022 2.070 2.120 2.000 2.060 10,494 -0.04(-1.90%)
Oct 20, 2022 2.200 2.200 2.000 2.100 55,544 -0.10(-4.54%)
Oct 19, 2022 2.110 2.200 2.060 2.200 12,507 +0.09(+4.26%)
Oct 18, 2022 2.030 2.190 2.030 2.110 21,956 +0.02(+0.96%)
Oct 17, 2022 2.110 2.200 2.010 2.090 10,099 -0.03(-1.42%)
Oct 14, 2022 2.259 2.259 2.050 2.120 10,437 -0.01(-0.47%)
Oct 13, 2022 2.120 2.260 2.095 2.130 22,206 -0.07(-3.18%)
Oct 12, 2022 2.220 2.400 2.070 2.200 36,717 -0.03(-1.35%)
Oct 11, 2022 2.640 2.640 2.230 2.230 13,818 -0.08(-3.61%)
Oct 10, 2022 2.535 2.535 2.300 2.313 13,959 -0.19(-7.46%)
Oct 07, 2022 2.500 2.610 2.500 2.500 13,997 -0.01(-0.40%)
Oct 06, 2022 2.500 2.550 2.480 2.510 2,924 -0.05(-1.95%)
Oct 05, 2022 2.540 2.599 2.500 2.560 6,352 +0.02(+0.79%)
Oct 04, 2022 2.570 2.690 2.515 2.540 11,387 -0.08(-3.05%)
Oct 03, 2022 2.600 2.700 2.480 2.620 29,219 -0.04(-1.50%)
Sep 30, 2022 2.780 2.780 2.585 2.660 1,862 -0.08(-3.10%)
Sep 29, 2022 2.530 2.745 2.532 2.745 4,899 +0.06(+2.43%)
Sep 28, 2022 2.610 2.680 2.584 2.680 13,565 +0.12(+4.69%)
Sep 27, 2022 2.740 2.740 2.550 2.560 14,971 -0.19(-6.91%)
Sep 26, 2022 2.700 2.750 2.600 2.750 13,185 +0.00(+0.00%)
Sep 23, 2022 2.860 2.900 2.650 2.750 22,541 -0.21(-7.09%)
Sep 22, 2022 3.130 3.150 2.950 2.960 6,204 -0.07(-2.31%)
Sep 21, 2022 3.110 3.120 3.000 3.030 18,576 -0.03(-0.98%)
Sep 20, 2022 3.080 3.330 3.050 3.060 14,772 -0.02(-0.65%)
Sep 19, 2022 3.200 3.200 3.050 3.080 5,925 -0.11(-3.45%)
Sep 16, 2022 3.270 3.270 3.100 3.190 7,751 -0.09(-2.74%)
Sep 15, 2022 3.280 3.350 3.270 3.280 2,216 -0.10(-3.10%)
Sep 14, 2022 3.330 3.440 3.190 3.385 9,971 +0.05(+1.65%)
Sep 13, 2022 3.400 3.500 3.270 3.330 14,415 -0.21(-5.80%)
Sep 12, 2022 3.420 3.590 3.420 3.535 8,101 +0.14(+4.10%)
Sep 09, 2022 3.380 3.490 3.376 3.396 6,613 +0.01(+0.17%)
Sep 08, 2022 3.366 3.490 3.340 3.390 11,879 -0.05(-1.51%)
Sep 07, 2022 3.370 3.669 3.304 3.442 4,184 +0.16(+4.94%)
Sep 06, 2022 3.270 3.570 3.182 3.280 6,133 +0.07(+2.18%)
Sep 02, 2022 3.410 3.410 3.200 3.210 5,119 -0.10(-3.17%)
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.