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

Greenland Technologies Holding Corp (NQ: GTEC )

1.630 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 3.750 3.940 3.750 3.840 29,623 +0.08(+2.13%)
Apr 28, 2022 3.750 3.880 3.750 3.760 26,510 -0.03(-0.78%)
Apr 27, 2022 4.010 4.020 3.750 3.789 22,343 -0.22(-5.50%)
Apr 26, 2022 4.040 4.100 3.900 4.010 68,671 -0.26(-6.09%)
Apr 25, 2022 4.180 4.300 4.033 4.270 22,312 +0.09(+2.15%)
Apr 22, 2022 4.230 4.340 4.100 4.180 30,692 -0.15(-3.46%)
Apr 21, 2022 4.240 4.550 4.220 4.330 23,390 -0.03(-0.69%)
Apr 20, 2022 4.210 4.370 4.210 4.360 11,685 +0.02(+0.46%)
Apr 19, 2022 4.210 4.440 4.190 4.340 21,765 +0.07(+1.64%)
Apr 18, 2022 4.500 4.540 4.200 4.270 18,167 -0.28(-6.15%)
Apr 14, 2022 4.450 4.590 4.340 4.550 17,823 -0.02(-0.44%)
Apr 13, 2022 4.200 4.580 4.130 4.570 32,756 +0.31(+7.28%)
Apr 12, 2022 4.150 4.370 4.100 4.260 22,502 +0.09(+2.16%)
Apr 11, 2022 4.180 4.180 4.030 4.170 20,811 -0.01(-0.24%)
Apr 08, 2022 4.400 4.400 4.180 4.180 20,094 -0.18(-4.13%)
Apr 07, 2022 4.390 4.622 4.350 4.360 21,228 -0.03(-0.68%)
Apr 06, 2022 4.710 4.740 4.390 4.390 72,051 -0.23(-4.98%)
Apr 05, 2022 4.720 4.790 4.570 4.620 28,673 -0.17(-3.55%)
Apr 04, 2022 4.800 4.970 4.750 4.790 53,048 -0.10(-2.04%)
Apr 01, 2022 4.830 5.000 4.700 4.890 47,308 +0.00(+0.00%)
Mar 31, 2022 5.060 5.120 4.810 4.890 26,526 -0.01(-0.20%)
Mar 30, 2022 5.250 5.270 4.860 4.900 36,562 -0.14(-2.78%)
Mar 29, 2022 5.130 5.358 4.970 5.040 79,071 -0.12(-2.33%)
Mar 28, 2022 5.450 5.730 5.110 5.160 144,970 -0.73(-12.39%)
Mar 25, 2022 5.690 6.000 5.550 5.890 66,266 +0.21(+3.70%)
Mar 24, 2022 5.570 5.720 5.500 5.680 18,817 +0.08(+1.43%)
Mar 23, 2022 5.520 5.710 5.460 5.600 43,918 +0.13(+2.38%)
Mar 22, 2022 5.265 5.656 5.265 5.470 73,620 +0.24(+4.59%)
Mar 21, 2022 5.340 5.340 5.160 5.230 24,492 -0.06(-1.13%)
Mar 18, 2022 5.120 5.490 5.050 5.290 53,191 +0.10(+1.93%)
Mar 17, 2022 4.990 5.200 4.990 5.190 23,864 +0.23(+4.64%)
Mar 16, 2022 4.910 5.220 4.880 4.960 39,612 +0.15(+3.12%)
Mar 15, 2022 4.420 5.250 4.420 4.810 122,837 +0.32(+7.13%)
Mar 14, 2022 4.790 4.871 4.350 4.490 51,254 -0.33(-6.85%)
Mar 11, 2022 5.020 5.020 4.700 4.820 44,530 -0.20(-3.98%)
Mar 10, 2022 5.210 5.260 4.790 5.020 77,037 -0.34(-6.34%)
Mar 09, 2022 5.360 5.520 4.935 5.360 200,436 +0.13(+2.49%)
Mar 08, 2022 4.900 6.300 4.900 5.230 481,842 +0.32(+6.52%)
Mar 07, 2022 5.010 5.150 4.900 4.910 38,531 -0.14(-2.77%)
Mar 04, 2022 5.120 5.120 4.841 5.050 21,196 -0.08(-1.56%)
Mar 03, 2022 5.170 5.200 5.060 5.130 21,961 +0.00(+0.00%)
Mar 02, 2022 4.980 5.280 4.980 5.130 23,678 +0.00(+0.00%)
Mar 01, 2022 5.180 5.250 5.060 5.130 11,672 -0.06(-1.16%)
Feb 28, 2022 5.040 5.200 5.040 5.190 23,040 +0.07(+1.37%)
Feb 25, 2022 4.960 5.140 5.004 5.120 26,307 +0.14(+2.81%)
Feb 24, 2022 4.670 5.000 4.500 4.980 36,312 -0.07(-1.39%)
Feb 23, 2022 5.250 5.426 5.025 5.050 11,977 -0.13(-2.51%)
Feb 22, 2022 5.230 5.390 5.052 5.180 40,384 -0.14(-2.59%)
Feb 18, 2022 5.318 0 -0.01(-0.23%)
Feb 17, 2022 5.430 5.430 5.170 5.330 38,200 +0.04(+0.76%)
Feb 16, 2022 5.150 5.380 5.150 5.290 41,038 +0.11(+2.12%)
Feb 15, 2022 5.030 5.212 5.010 5.180 26,866 +0.20(+4.02%)
Feb 14, 2022 5.300 5.420 4.930 4.980 27,638 -0.26(-4.96%)
Feb 11, 2022 5.590 5.590 5.190 5.240 35,295 -0.42(-7.42%)
Feb 10, 2022 5.480 5.733 5.250 5.660 37,196 +0.13(+2.35%)
Feb 09, 2022 5.230 5.580 5.160 5.530 68,221 +0.38(+7.38%)
Feb 08, 2022 5.010 5.250 4.947 5.150 21,302 +0.08(+1.58%)
Feb 07, 2022 5.120 5.246 5.000 5.070 9,825 -0.05(-0.98%)
Feb 04, 2022 5.030 5.250 4.900 5.120 11,693 +0.13(+2.61%)
Feb 03, 2022 5.060 4.990 20,191 -0.08(-1.58%)
Feb 02, 2022 5.560 5.560 5.000 5.070 30,818 -0.49(-8.81%)
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.