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

Greenland Technologies Holding Corp (NQ: GTEC )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 5.090 5.560 4.970 5.560 92,703 +0.46(+9.02%)
Jan 31, 2022 4.960 5.100 29,121 +0.14(+2.82%)
Jan 28, 2022 4.470 4.960 4.360 4.960 73,903 +0.36(+7.83%)
Jan 27, 2022 4.500 4.600 4.244 4.600 43,359 +0.12(+2.68%)
Jan 26, 2022 5.030 5.080 4.460 4.480 65,906 -0.41(-8.38%)
Jan 25, 2022 4.690 5.000 4.638 4.890 29,446 +0.04(+0.82%)
Jan 24, 2022 4.670 4.950 4.120 4.850 105,541 +0.02(+0.41%)
Jan 21, 2022 5.220 5.220 4.800 4.830 105,908 -0.48(-9.04%)
Jan 20, 2022 5.520 5.580 5.250 5.310 53,010 -0.07(-1.30%)
Jan 19, 2022 5.660 5.670 5.260 5.380 64,369 -0.19(-3.41%)
Jan 18, 2022 5.720 5.880 5.500 5.570 47,068 -0.21(-3.63%)
Jan 14, 2022 5.780 0 -0.16(-2.69%)
Jan 13, 2022 6.300 6.374 5.860 5.940 47,387 -0.36(-5.71%)
Jan 12, 2022 6.180 6.460 6.119 6.300 43,115 +0.09(+1.45%)
Jan 11, 2022 5.820 6.250 5.820 6.210 34,965 +0.33(+5.61%)
Jan 10, 2022 6.170 6.170 5.750 5.880 84,911 -0.29(-4.70%)
Jan 07, 2022 6.340 6.430 6.115 6.170 38,381 -0.27(-4.19%)
Jan 06, 2022 6.260 6.630 6.100 6.440 46,908 +0.19(+3.04%)
Jan 05, 2022 6.660 6.830 6.250 6.250 73,933 -0.49(-7.27%)
Jan 04, 2022 6.660 6.880 6.610 6.740 73,196 +0.03(+0.45%)
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.