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

Greenland Technologies Holding Corp (NQ: GTEC )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 (%)
May 28, 2021 8.360 8.640 8.310 8.460 87,425 +0.06(+0.71%)
May 27, 2021 8.210 8.620 8.040 8.400 92,153 +0.25(+3.07%)
May 26, 2021 7.950 8.180 7.880 8.150 29,375 +0.20(+2.52%)
May 25, 2021 7.790 7.980 7.702 7.950 20,792 +0.11(+1.40%)
May 24, 2021 7.650 7.880 7.490 7.840 50,054 +0.19(+2.48%)
May 21, 2021 7.690 7.763 7.410 7.650 35,000 +0.08(+1.06%)
May 20, 2021 7.360 7.610 7.259 7.570 21,473 +0.27(+3.70%)
May 19, 2021 7.470 7.530 7.200 7.300 26,135 -0.33(-4.33%)
May 18, 2021 7.500 7.650 7.460 7.630 22,336 +0.18(+2.42%)
May 17, 2021 7.460 7.570 7.310 7.450 15,636 +0.04(+0.54%)
May 14, 2021 7.050 7.410 6.980 7.410 35,815 +0.26(+3.64%)
May 13, 2021 6.940 8.040 6.940 7.150 131,612 +0.19(+2.73%)
May 12, 2021 7.410 7.627 6.840 6.960 160,972 -0.67(-8.78%)
May 11, 2021 7.150 7.730 7.150 7.630 44,428 +0.04(+0.53%)
May 10, 2021 7.860 8.150 7.520 7.590 30,547 -0.41(-5.13%)
May 07, 2021 7.840 8.147 7.840 8.000 24,586 +0.13(+1.65%)
May 06, 2021 7.980 8.170 7.755 7.870 28,271 -0.19(-2.36%)
May 05, 2021 8.080 8.290 8.000 8.060 19,148 +0.04(+0.50%)
May 04, 2021 8.010 8.160 7.890 8.020 39,888 -0.06(-0.74%)
May 03, 2021 8.210 8.370 7.990 8.080 43,770 -0.14(-1.70%)
Apr 30, 2021 8.700 8.790 8.160 8.220 47,000 -0.49(-5.63%)
Apr 29, 2021 9.450 9.450 8.500 8.710 45,883 -0.58(-6.24%)
Apr 28, 2021 9.450 9.450 9.010 9.290 16,825 -0.18(-1.90%)
Apr 27, 2021 8.910 9.490 8.710 9.470 71,446 +0.70(+7.98%)
Apr 26, 2021 8.310 8.950 8.310 8.770 52,400 +0.38(+4.53%)
Apr 23, 2021 8.210 8.500 8.140 8.390 45,500 +0.09(+1.08%)
Apr 22, 2021 8.390 8.800 8.190 8.300 56,614 -0.09(-1.07%)
Apr 21, 2021 8.020 8.580 7.960 8.390 64,776 +0.24(+2.94%)
Apr 20, 2021 8.350 8.350 8.000 8.150 37,219 -0.08(-0.97%)
Apr 19, 2021 9.000 9.000 8.100 8.230 81,348 -0.79(-8.76%)
Apr 16, 2021 9.650 9.660 8.960 9.020 73,200 -0.67(-6.91%)
Apr 15, 2021 10.02 10.05 9.600 9.690 29,696 -0.33(-3.29%)
Apr 14, 2021 9.910 10.18 9.780 10.02 43,132 +0.14(+1.42%)
Apr 13, 2021 10.82 10.98 9.320 9.880 270,298 -1.20(-10.83%)
Apr 12, 2021 11.79 11.97 10.80 11.08 103,015 -0.17(-1.51%)
Apr 09, 2021 11.69 11.76 11.25 11.25 48,100 -0.58(-4.90%)
Apr 08, 2021 11.89 12.30 11.66 11.83 50,146 +0.11(+0.94%)
Apr 07, 2021 11.60 11.94 11.60 11.72 34,603 +0.07(+0.60%)
Apr 06, 2021 11.54 11.84 11.52 11.65 44,449 -0.10(-0.85%)
Apr 05, 2021 11.74 12.05 11.62 11.75 52,940 +0.17(+1.47%)
Apr 01, 2021 12.56 12.86 11.58 11.58 153,200 -0.79(-6.39%)
Mar 31, 2021 13.40 13.80 12.25 12.37 284,493 -2.12(-14.63%)
Mar 30, 2021 16.04 16.10 13.86 14.49 184,770 -1.36(-8.58%)
Mar 29, 2021 15.15 15.97 15.15 15.85 244,137 +0.35(+2.26%)
Mar 26, 2021 15.00 15.50 14.71 15.50 107,100 +0.80(+5.44%)
Mar 25, 2021 14.49 14.88 14.17 14.70 107,330 +0.00(+0.00%)
Mar 24, 2021 14.51 15.62 14.51 14.70 232,307 +0.34(+2.37%)
Mar 23, 2021 14.15 14.79 13.95 14.36 123,581 +0.26(+1.84%)
Mar 22, 2021 14.04 14.41 13.89 14.10 57,272 +0.09(+0.64%)
Mar 19, 2021 14.17 14.39 13.88 14.01 54,300 -0.16(-1.13%)
Mar 18, 2021 14.40 14.80 13.88 14.17 79,736 -0.03(-0.21%)
Mar 17, 2021 13.67 14.36 13.38 14.20 52,659 +0.32(+2.31%)
Mar 16, 2021 14.94 15.05 13.55 13.88 198,511 -1.06(-7.10%)
Mar 15, 2021 13.25 15.50 13.20 14.94 537,405 +1.99(+15.37%)
Mar 12, 2021 12.16 12.95 12.05 12.95 93,200 +0.61(+4.94%)
Mar 11, 2021 12.58 12.75 12.18 12.34 83,237 +0.28(+2.32%)
Mar 10, 2021 11.51 12.50 11.43 12.06 148,836 +0.56(+4.87%)
Mar 09, 2021 11.35 12.00 11.28 11.50 97,714 +0.27(+2.40%)
Mar 08, 2021 12.14 12.39 11.22 11.23 105,776 -0.51(-4.34%)
Mar 05, 2021 11.34 11.74 10.78 11.74 111,300 +0.28(+2.44%)
Mar 04, 2021 11.87 11.87 10.62 11.46 100,056 -0.45(-3.78%)
Mar 03, 2021 12.07 12.25 11.61 11.91 98,614 -0.29(-2.38%)
Mar 02, 2021 12.38 12.48 12.05 12.20 82,528 -0.17(-1.37%)
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.