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 +0.020 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 7.240 7.240 7.240 105,774 -0.40(-5.24%)
Dec 30, 2020 7.260 7.640 7.260 7.640 105,774 +0.38(+5.23%)
Dec 29, 2020 7.620 7.810 7.150 7.260 151,822 -0.29(-3.84%)
Dec 28, 2020 8.110 8.110 7.550 7.550 162,559 -0.52(-6.44%)
Dec 24, 2020 8.240 8.350 8.010 8.070 35,000 -0.12(-1.47%)
Dec 23, 2020 8.070 8.350 8.070 8.190 92,124 +0.20(+2.50%)
Dec 22, 2020 8.730 8.770 7.900 7.990 342,938 -0.80(-9.10%)
Dec 21, 2020 9.730 9.760 8.700 8.790 509,969 -0.30(-3.30%)
Dec 18, 2020 8.750 9.350 8.610 9.090 593,100 +0.39(+4.48%)
Dec 17, 2020 8.210 8.850 8.130 8.700 712,022 +0.58(+7.14%)
Dec 16, 2020 7.850 8.190 7.540 8.120 215,200 +0.30(+3.84%)
Dec 15, 2020 7.520 8.010 7.510 7.820 178,285 +0.31(+4.13%)
Dec 14, 2020 8.240 8.450 7.390 7.510 375,301 -0.88(-10.49%)
Dec 11, 2020 8.500 8.950 8.250 8.390 580,600 -0.16(-1.87%)
Dec 10, 2020 8.660 9.000 8.490 8.550 861,214 -0.32(-3.61%)
Dec 09, 2020 8.730 9.450 8.500 8.870 845,828 -0.03(-0.34%)
Dec 08, 2020 8.100 9.210 7.900 8.900 2,345,455 +0.61(+7.36%)
Dec 07, 2020 9.190 11.40 7.710 8.290 66,145,272 +2.74(+49.37%)
Dec 04, 2020 5.650 5.660 5.260 5.550 226,100 -0.06(-1.07%)
Dec 03, 2020 5.720 5.870 5.530 5.610 222,007 +0.02(+0.36%)
Dec 02, 2020 5.270 5.680 5.090 5.590 236,953 +0.18(+3.33%)
Dec 01, 2020 5.580 5.610 5.250 5.410 332,967 -0.31(-5.42%)
Nov 30, 2020 5.930 6.030 5.500 5.720 346,167 -0.11(-1.89%)
Nov 27, 2020 6.280 6.430 5.690 5.830 453,700 -0.40(-6.42%)
Nov 25, 2020 6.100 6.600 6.000 6.230 567,400 -0.10(-1.58%)
Nov 24, 2020 7.460 7.480 5.810 6.330 2,267,099 -1.37(-17.79%)
Nov 23, 2020 5.500 7.700 5.150 7.700 8,979,071 +3.01(+64.18%)
Nov 20, 2020 4.800 4.820 4.550 4.690 322,600 -0.11(-2.29%)
Nov 19, 2020 4.900 4.980 4.500 4.800 413,568 -0.13(-2.64%)
Nov 18, 2020 5.010 5.300 4.800 4.930 510,211 +0.00(+0.00%)
Nov 17, 2020 5.300 5.500 4.800 4.930 959,762 -0.72(-12.74%)
Nov 16, 2020 6.070 6.670 5.420 5.650 2,402,996 -0.45(-7.38%)
Nov 13, 2020 6.000 7.560 5.600 6.100 11,124,700 +0.46(+8.16%)
Nov 12, 2020 4.830 6.650 4.610 5.640 13,808,336 +0.69(+13.94%)
Nov 11, 2020 4.120 6.580 3.800 4.950 10,819,925 -0.21(-4.07%)
Nov 10, 2020 3.450 10.00 3.260 5.160 166,019,680 +2.82(+120.51%)
Nov 09, 2020 2.190 2.450 2.190 2.340 90,265 +0.25(+11.96%)
Nov 06, 2020 2.050 2.180 1.970 2.090 37,700 +0.02(+0.97%)
Nov 05, 2020 2.060 2.130 1.990 2.070 32,650 +0.01(+0.49%)
Nov 04, 2020 2.040 2.080 1.910 2.060 28,143 +0.09(+4.57%)
Nov 03, 2020 1.950 2.060 1.940 1.970 24,945 +0.02(+1.03%)
Nov 02, 2020 1.970 2.020 1.880 1.950 48,819 +0.14(+7.73%)
Oct 30, 2020 2.170 2.170 1.770 1.810 123,900 -0.37(-16.97%)
Oct 29, 2020 2.120 2.250 2.060 2.180 29,701 +0.05(+2.35%)
Oct 28, 2020 2.260 2.300 2.080 2.130 67,259 -0.13(-5.75%)
Oct 27, 2020 2.370 2.390 2.250 2.260 86,573 -0.17(-7.00%)
Oct 26, 2020 2.580 2.580 2.360 2.430 63,463 -0.12(-4.71%)
Oct 23, 2020 2.596 2.596 2.380 2.550 87,300 +0.11(+4.51%)
Oct 22, 2020 2.490 2.610 2.300 2.440 189,664 +0.00(+0.00%)
Oct 21, 2020 2.770 2.860 2.400 2.440 364,069 -0.52(-17.57%)
Oct 20, 2020 3.120 3.300 2.700 2.960 1,445,168 -0.58(-16.38%)
Oct 19, 2020 2.510 4.050 2.510 3.540 3,874,013 +1.04(+41.60%)
Oct 16, 2020 2.710 2.710 2.460 2.500 39,700 -0.21(-7.75%)
Oct 15, 2020 2.460 2.710 2.450 2.710 28,467 +0.30(+12.45%)
Oct 14, 2020 2.350 2.560 2.350 2.410 30,387 +0.01(+0.42%)
Oct 13, 2020 2.570 2.570 2.390 2.400 27,114 -0.10(-4.00%)
Oct 12, 2020 2.710 2.710 2.420 2.500 29,902 -0.22(-8.09%)
Oct 09, 2020 2.930 2.930 2.560 2.720 36,200 -0.08(-2.86%)
Oct 08, 2020 2.680 2.860 2.500 2.800 94,764 +0.11(+4.09%)
Oct 07, 2020 2.840 2.950 2.500 2.690 97,660 -0.14(-4.95%)
Oct 06, 2020 2.280 2.960 2.100 2.830 238,544 +0.60(+26.91%)
Oct 05, 2020 2.230 2.265 2.200 2.230 17,975 +0.08(+3.72%)
Oct 02, 2020 2.400 2.400 2.150 2.150 17,500 -0.25(-10.42%)
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.