Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.480 6.590 6.370 6.430 70,686 -0.12(-1.83%)
Dec 30, 2021 6.370 6.650 6.350 6.550 79,936 +0.06(+0.92%)
Dec 29, 2021 6.720 6.879 6.440 6.490 117,320 -0.29(-4.28%)
Dec 28, 2021 6.870 7.100 6.620 6.780 74,973 +0.07(+1.04%)
Dec 27, 2021 6.720 6.750 6.560 6.710 58,532 -0.07(-1.03%)
Dec 23, 2021 7.050 7.050 6.660 6.780 99,288 -0.18(-2.59%)
Dec 22, 2021 7.130 7.210 6.732 6.960 117,929 -0.08(-1.14%)
Dec 21, 2021 6.300 7.040 6.280 7.040 346,154 +0.79(+12.64%)
Dec 20, 2021 6.210 6.390 6.080 6.250 58,032 -0.16(-2.50%)
Dec 17, 2021 6.330 6.450 6.160 6.410 83,742 -0.05(-0.77%)
Dec 16, 2021 6.410 6.950 6.350 6.460 103,746 +0.05(+0.78%)
Dec 15, 2021 6.220 6.470 5.990 6.410 123,034 +0.21(+3.39%)
Dec 14, 2021 6.340 6.391 6.140 6.200 113,825 -0.24(-3.73%)
Dec 13, 2021 6.560 6.780 6.100 6.440 220,103 -0.11(-1.68%)
Dec 10, 2021 7.160 7.290 6.450 6.550 373,010 -0.76(-10.40%)
Dec 09, 2021 7.100 7.790 7.030 7.310 458,592 +0.14(+1.95%)
Dec 08, 2021 7.120 7.370 7.000 7.170 163,467 -0.01(-0.14%)
Dec 07, 2021 6.520 7.480 6.382 7.180 537,036 +0.63(+9.62%)
Dec 06, 2021 6.650 6.680 6.350 6.550 270,004 -0.15(-2.24%)
Dec 03, 2021 7.120 7.160 6.530 6.700 321,129 -0.45(-6.29%)
Dec 02, 2021 6.650 7.225 6.510 7.150 455,031 +0.33(+4.84%)
Dec 01, 2021 7.420 7.780 6.500 6.820 816,589 -0.85(-11.08%)
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%)
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.