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

Greenland Technologies Holding Corp (NQ: GTEC )

1.637 +0.027 (+1.70%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 3, 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 30, 2021 6.310 6.420 6.193 6.280 24,293 -0.08(-1.26%)
Sep 29, 2021 6.680 6.720 6.330 6.360 9,919 -0.28(-4.22%)
Sep 28, 2021 6.450 6.700 6.450 6.640 18,840 +0.05(+0.76%)
Sep 27, 2021 6.440 6.770 6.410 6.590 26,841 +0.15(+2.33%)
Sep 24, 2021 6.090 6.490 6.090 6.440 32,857 +0.11(+1.74%)
Sep 23, 2021 6.280 6.380 6.100 6.330 25,865 +0.23(+3.77%)
Sep 22, 2021 6.130 6.180 5.855 6.100 30,025 +0.18(+3.04%)
Sep 21, 2021 6.010 6.160 5.690 5.920 42,365 +0.11(+1.89%)
Sep 20, 2021 6.200 6.335 5.790 5.810 148,353 -0.58(-9.08%)
Sep 17, 2021 6.250 6.440 6.250 6.390 17,482 +0.08(+1.27%)
Sep 16, 2021 6.270 6.366 6.195 6.310 29,915 -0.04(-0.63%)
Sep 15, 2021 6.300 6.420 6.250 6.350 29,708 +0.10(+1.60%)
Sep 14, 2021 6.700 6.700 6.220 6.250 50,782 -0.45(-6.72%)
Sep 13, 2021 6.790 6.790 6.610 6.700 11,754 -0.10(-1.54%)
Sep 10, 2021 6.897 6.964 6.732 6.805 14,411 -0.08(-1.23%)
Sep 09, 2021 6.700 7.090 6.700 6.890 9,976 +0.19(+2.84%)
Sep 08, 2021 7.050 7.160 6.700 6.700 36,968 -0.37(-5.23%)
Sep 07, 2021 6.830 7.160 6.830 7.070 37,471 +0.21(+3.06%)
Sep 03, 2021 6.820 6.960 6.662 6.860 28,641 +0.02(+0.29%)
Sep 02, 2021 6.705 6.948 6.510 6.840 28,577 +0.16(+2.40%)
Sep 01, 2021 6.810 6.970 6.600 6.680 40,105 -0.17(-2.48%)
Aug 31, 2021 6.700 6.870 6.700 6.850 18,990 +0.15(+2.24%)
Aug 30, 2021 6.730 6.910 6.590 6.700 10,681 +0.06(+0.90%)
Aug 27, 2021 6.710 6.960 6.557 6.640 24,949 -0.13(-1.92%)
Aug 26, 2021 6.650 6.840 6.550 6.770 13,821 +0.08(+1.20%)
Aug 25, 2021 6.600 6.750 6.530 6.690 22,831 +0.08(+1.21%)
Aug 24, 2021 6.400 6.770 6.310 6.610 46,429 +0.39(+6.27%)
Aug 23, 2021 6.360 6.410 6.170 6.220 47,219 -0.12(-1.89%)
Aug 20, 2021 6.460 6.590 6.320 6.340 29,954 -0.05(-0.78%)
Aug 19, 2021 6.890 6.903 6.330 6.390 50,461 -0.66(-9.36%)
Aug 18, 2021 7.040 7.190 7.013 7.050 28,468 -0.07(-0.98%)
Aug 17, 2021 7.060 7.400 6.460 7.120 92,664 -0.10(-1.39%)
Aug 16, 2021 6.800 7.480 6.500 7.220 272,854 +0.42(+6.18%)
Aug 13, 2021 6.890 6.960 6.750 6.800 18,002 -0.14(-2.02%)
Aug 12, 2021 6.980 7.120 6.703 6.940 27,180 +0.03(+0.43%)
Aug 11, 2021 6.780 7.030 6.570 6.910 54,166 +0.07(+1.02%)
Aug 10, 2021 7.050 7.050 6.730 6.840 90,220 +0.38(+5.88%)
Aug 09, 2021 6.440 6.700 6.430 6.460 25,740 +0.02(+0.26%)
Aug 06, 2021 6.370 6.500 6.250 6.443 20,776 +0.08(+1.31%)
Aug 05, 2021 6.500 6.570 6.350 6.360 21,235 -0.14(-2.15%)
Aug 04, 2021 6.710 6.710 6.420 6.500 15,577 -0.17(-2.55%)
Aug 03, 2021 6.570 6.810 6.540 6.670 28,718 +0.03(+0.45%)
Aug 02, 2021 6.370 6.780 6.300 6.640 56,483 +0.21(+3.27%)
Jul 30, 2021 6.270 6.530 6.190 6.430 52,236 +0.06(+0.94%)
Jul 29, 2021 6.370 7.490 6.100 6.370 340,632 +0.03(+0.47%)
Jul 28, 2021 6.100 6.418 6.100 6.340 19,321 +0.23(+3.76%)
Jul 27, 2021 6.540 6.620 6.000 6.110 47,509 -0.52(-7.84%)
Jul 26, 2021 6.630 6.820 6.500 6.630 23,125 -0.13(-1.92%)
Jul 23, 2021 6.900 7.120 6.680 6.760 34,424 -0.14(-2.03%)
Jul 22, 2021 7.240 7.330 6.890 6.900 68,534 -0.45(-6.12%)
Jul 21, 2021 7.150 7.480 7.140 7.350 28,438 +0.24(+3.38%)
Jul 20, 2021 6.880 7.140 6.878 7.110 14,525 +0.25(+3.64%)
Jul 19, 2021 6.920 7.090 6.800 6.860 37,454 -0.23(-3.24%)
Jul 16, 2021 7.050 7.130 7.000 7.090 27,197 +0.10(+1.43%)
Jul 15, 2021 7.050 7.140 6.870 6.990 73,985 -0.08(-1.13%)
Jul 14, 2021 7.250 7.340 7.030 7.070 32,127 -0.18(-2.48%)
Jul 13, 2021 7.400 7.435 7.250 7.250 28,550 -0.21(-2.82%)
Jul 12, 2021 7.350 7.579 7.350 7.460 16,189 +0.03(+0.40%)
Jul 09, 2021 7.590 7.590 7.410 7.430 29,622 -0.08(-1.07%)
Jul 08, 2021 7.540 7.700 7.390 7.510 57,320 -0.06(-0.79%)
Jul 07, 2021 7.780 7.827 7.550 7.570 53,814 -0.24(-3.07%)
Jul 06, 2021 7.850 7.930 7.700 7.810 41,809 -0.04(-0.51%)
Jul 02, 2021 7.960 7.960 7.780 7.850 36,230 -0.05(-0.63%)
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.