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

Greenland Technologies Holding Corp (NQ: GTEC )

1.637 +0.027 (+1.70%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2022 3.550 3.550 3.150 3.315 43,710 +0.00(+0.15%)
Aug 31, 2022 3.420 3.490 3.310 3.310 4,150 -0.09(-2.65%)
Aug 30, 2022 3.420 3.430 3.280 3.400 8,297 +0.00(+0.00%)
Aug 29, 2022 3.430 3.500 3.350 3.400 15,673 -0.08(-2.30%)
Aug 26, 2022 3.570 3.647 3.450 3.480 11,008 -0.12(-3.33%)
Aug 25, 2022 3.620 3.653 3.560 3.600 11,975 -0.03(-0.83%)
Aug 24, 2022 3.660 3.710 3.550 3.630 11,354 -0.02(-0.55%)
Aug 23, 2022 3.610 3.700 3.590 3.650 10,433 -0.04(-1.22%)
Aug 22, 2022 3.650 3.800 3.580 3.695 15,120 +0.04(+1.23%)
Aug 19, 2022 3.660 3.790 3.550 3.650 16,910 -0.10(-2.70%)
Aug 18, 2022 4.120 4.120 3.670 3.751 32,723 -0.25(-6.22%)
Aug 17, 2022 4.220 4.267 3.980 4.000 18,588 -0.20(-4.76%)
Aug 16, 2022 4.300 4.340 3.920 4.200 22,306 -0.21(-4.76%)
Aug 15, 2022 4.740 4.740 4.170 4.410 21,813 +0.01(+0.23%)
Aug 12, 2022 4.360 4.480 4.170 4.400 10,911 -0.07(-1.57%)
Aug 11, 2022 4.570 4.650 4.360 4.470 7,124 -0.14(-2.93%)
Aug 10, 2022 4.786 4.786 4.490 4.605 6,370 -0.00(-0.11%)
Aug 09, 2022 4.700 4.750 4.301 4.610 7,860 -0.06(-1.28%)
Aug 08, 2022 4.510 4.780 4.500 4.670 21,762 +0.27(+6.14%)
Aug 05, 2022 4.340 4.590 4.280 4.400 28,671 +0.05(+1.04%)
Aug 04, 2022 4.410 4.500 4.280 4.355 6,597 +0.05(+1.27%)
Aug 03, 2022 4.040 4.415 4.040 4.300 19,817 +0.04(+0.94%)
Aug 02, 2022 4.080 4.330 4.070 4.260 17,338 -0.03(-0.70%)
Aug 01, 2022 4.270 4.290 4.150 4.290 3,695 +0.00(+0.07%)
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%)
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.