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

Greenland Technologies Holding Corp (NQ: GTEC )

1.640 -0.040 (-2.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2023 3.300 3.380 3.000 3.120 177,498 -0.25(-7.42%)
Sep 28, 2023 3.550 3.588 3.300 3.370 78,395 -0.23(-6.39%)
Sep 27, 2023 3.470 3.800 3.450 3.600 177,009 +0.13(+3.75%)
Sep 26, 2023 3.450 3.490 3.350 3.470 45,651 +0.02(+0.58%)
Sep 25, 2023 3.380 3.490 3.380 3.450 121,879 -0.11(-3.09%)
Sep 22, 2023 3.350 3.560 3.260 3.560 140,429 +0.35(+10.90%)
Sep 21, 2023 3.320 3.428 3.210 3.210 97,784 -0.22(-6.41%)
Sep 20, 2023 3.660 3.660 3.330 3.430 152,316 -0.30(-8.04%)
Sep 19, 2023 3.980 4.030 3.480 3.730 223,111 -0.34(-8.35%)
Sep 18, 2023 3.810 4.230 3.760 4.070 522,003 +0.32(+8.53%)
Sep 15, 2023 3.130 3.850 2.700 3.750 725,691 +0.83(+28.42%)
Sep 14, 2023 3.240 3.371 2.820 2.920 454,192 -0.24(-7.59%)
Sep 13, 2023 3.820 4.000 3.010 3.160 354,329 -0.85(-21.20%)
Sep 12, 2023 4.010 4.240 3.780 4.010 357,947 +0.12(+3.08%)
Sep 11, 2023 4.540 4.540 3.600 3.890 495,631 -0.61(-13.56%)
Sep 08, 2023 4.350 4.680 4.000 4.500 502,708 +0.19(+4.41%)
Sep 07, 2023 4.370 5.100 4.030 4.310 1,282,040 -0.64(-12.93%)
Sep 06, 2023 3.900 5.250 3.850 4.950 1,665,453 +1.15(+30.26%)
Sep 05, 2023 3.450 4.030 3.410 3.800 840,894 +0.37(+10.79%)
Sep 01, 2023 2.960 3.500 2.860 3.430 885,487 +0.61(+21.63%)
Aug 31, 2023 2.600 3.000 2.570 2.820 726,617 +0.11(+4.06%)
Aug 30, 2023 1.800 2.760 1.800 2.710 2,669,569 +0.98(+56.65%)
Aug 29, 2023 1.700 1.730 1.700 1.730 35,726 +0.03(+1.76%)
Aug 28, 2023 1.710 1.710 1.650 1.700 58,069 +0.00(+0.00%)
Aug 25, 2023 1.680 1.710 1.680 1.700 41,994 +0.01(+0.59%)
Aug 24, 2023 1.670 1.690 1.640 1.690 70,959 +0.02(+1.20%)
Aug 23, 2023 1.720 1.720 1.630 1.670 46,373 -0.02(-1.18%)
Aug 22, 2023 1.750 1.750 1.670 1.690 100,932 -0.02(-1.17%)
Aug 21, 2023 1.700 1.720 1.660 1.710 295,947 +0.13(+8.23%)
Aug 18, 2023 1.720 1.720 1.550 1.580 40,983 +0.05(+3.27%)
Aug 17, 2023 1.610 1.660 1.511 1.530 65,341 -0.09(-5.40%)
Aug 16, 2023 1.610 1.642 1.590 1.617 16,223 +0.01(+0.45%)
Aug 15, 2023 1.600 1.630 1.566 1.610 23,468 +0.01(+0.63%)
Aug 14, 2023 1.660 1.670 1.570 1.600 73,493 -0.08(-4.76%)
Aug 11, 2023 1.650 1.690 1.640 1.680 29,012 +0.02(+1.18%)
Aug 10, 2023 1.680 1.690 1.648 1.660 3,687 -0.01(-0.58%)
Aug 09, 2023 1.670 1.680 1.660 1.670 7,575 -0.01(-0.59%)
Aug 08, 2023 1.710 1.720 1.660 1.680 13,304 -0.01(-0.60%)
Aug 07, 2023 1.700 1.820 1.648 1.690 76,827 +0.00(+0.00%)
Aug 04, 2023 1.650 1.690 1.650 1.690 10,788 +0.02(+1.20%)
Aug 03, 2023 1.630 1.700 1.620 1.670 12,589 +0.03(+2.13%)
Aug 02, 2023 1.640 1.670 1.620 1.635 18,338 -0.01(-0.90%)
Aug 01, 2023 1.690 1.690 1.640 1.650 11,813 -0.02(-1.20%)
Jul 31, 2023 1.730 1.730 1.650 1.670 17,328 -0.01(-0.60%)
Jul 28, 2023 1.670 1.720 1.641 1.680 44,496 +0.00(+0.00%)
Jul 27, 2023 1.675 1.700 1.640 1.680 7,317 -0.01(-0.30%)
Jul 26, 2023 1.700 1.720 1.650 1.685 18,701 +0.03(+1.51%)
Jul 25, 2023 1.700 1.700 1.650 1.660 10,960 -0.01(-0.60%)
Jul 24, 2023 1.710 1.710 1.640 1.670 28,105 +0.02(+0.93%)
Jul 21, 2023 1.720 1.720 1.620 1.655 19,251 -0.04(-2.15%)
Jul 20, 2023 1.720 1.715 1.650 1.691 20,400 -0.01(-0.53%)
Jul 19, 2023 1.730 1.730 1.640 1.700 17,378 -0.00(-0.01%)
Jul 18, 2023 1.680 1.740 1.672 1.700 36,622 +0.00(+0.00%)
Jul 17, 2023 1.730 1.730 1.630 1.700 46,575 +0.05(+3.31%)
Jul 14, 2023 1.630 1.720 1.630 1.645 26,486 -0.04(-2.34%)
Jul 13, 2023 1.660 1.740 1.650 1.685 19,073 +0.02(+1.36%)
Jul 12, 2023 1.670 1.790 1.660 1.662 22,952 +0.00(+0.14%)
Jul 11, 2023 1.660 1.717 1.660 1.660 11,152 +0.00(+0.00%)
Jul 10, 2023 1.730 1.730 1.640 1.660 12,751 -0.01(-0.60%)
Jul 07, 2023 1.700 1.700 1.642 1.670 16,350 +0.06(+3.73%)
Jul 06, 2023 1.620 1.690 1.610 1.610 10,849 -0.04(-2.42%)
Jul 05, 2023 1.710 1.720 1.640 1.650 22,207 +0.00(+0.00%)
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.