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

Greenland Technologies Holding Corp (NQ: GTEC )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 03, 2023 1.680 1.700 1.650 1.650 9,601 +0.02(+1.23%)
Jun 30, 2023 1.720 1.740 1.630 1.630 16,750 +0.01(+0.62%)
Jun 29, 2023 1.690 1.690 1.610 1.620 15,134 +0.02(+1.25%)
Jun 28, 2023 1.620 1.698 1.600 1.600 11,459 -0.02(-1.42%)
Jun 27, 2023 1.620 1.680 1.600 1.623 27,874 -0.03(-1.64%)
Jun 26, 2023 1.740 1.750 1.650 1.650 27,111 -0.10(-5.71%)
Jun 23, 2023 1.830 1.830 1.720 1.750 39,119 -0.10(-5.41%)
Jun 22, 2023 1.870 1.870 1.830 1.850 13,549 -0.01(-0.54%)
Jun 21, 2023 1.890 1.890 1.830 1.860 11,782 -0.03(-1.59%)
Jun 20, 2023 1.820 1.900 1.770 1.890 33,047 +0.07(+3.85%)
Jun 16, 2023 1.770 1.820 1.751 1.820 24,813 +0.03(+1.68%)
Jun 15, 2023 1.760 1.800 1.720 1.790 23,723 +0.05(+2.87%)
Jun 14, 2023 1.820 1.820 1.700 1.740 15,751 -0.02(-1.14%)
Jun 13, 2023 1.780 1.820 1.720 1.760 49,893 -0.01(-0.45%)
Jun 12, 2023 1.780 1.780 1.740 1.768 7,615 -0.02(-1.23%)
Jun 09, 2023 1.750 1.810 1.710 1.790 42,181 +0.06(+3.47%)
Jun 08, 2023 1.830 1.830 1.720 1.730 29,068 -0.07(-3.89%)
Jun 07, 2023 1.780 1.849 1.750 1.800 52,636 +0.03(+1.69%)
Jun 06, 2023 1.810 1.846 1.740 1.770 73,657 -0.08(-4.32%)
Jun 05, 2023 1.840 1.880 1.770 1.850 51,700 -0.04(-2.12%)
Jun 02, 2023 1.780 1.900 1.770 1.890 38,031 +0.10(+5.59%)
Jun 01, 2023 1.780 1.790 1.750 1.790 149,154 +0.02(+1.13%)
May 31, 2023 1.750 1.795 1.710 1.770 55,529 +0.03(+1.72%)
May 30, 2023 1.790 1.830 1.705 1.740 61,300 -0.07(-3.87%)
May 26, 2023 1.950 1.950 1.600 1.810 287,877 -0.08(-4.23%)
May 25, 2023 1.860 1.970 1.630 1.890 399,802 +0.06(+3.28%)
May 24, 2023 1.680 1.860 1.615 1.830 675,700 +0.29(+18.83%)
May 23, 2023 1.520 1.590 1.430 1.540 200,058 +0.02(+1.32%)
May 22, 2023 1.440 1.620 1.410 1.520 651,063 +0.07(+4.83%)
May 19, 2023 1.550 1.740 1.420 1.450 2,142,045 +0.13(+9.85%)
May 18, 2023 1.260 1.320 1.250 1.320 53,397 +0.06(+4.76%)
May 17, 2023 1.290 1.307 1.250 1.260 35,721 -0.01(-0.79%)
May 16, 2023 1.250 1.300 1.200 1.270 54,944 +0.08(+6.72%)
May 15, 2023 1.190 1.230 1.130 1.190 48,467 +0.00(+0.00%)
May 12, 2023 1.250 1.250 1.190 1.190 45,069 -0.06(-4.80%)
May 11, 2023 1.300 1.300 1.210 1.250 71,362 -0.01(-0.79%)
May 10, 2023 1.220 1.270 1.160 1.260 130,586 +0.04(+3.28%)
May 09, 2023 1.340 1.340 1.130 1.220 668,398 -0.07(-5.43%)
May 08, 2023 1.380 1.770 1.280 1.290 2,988,453 +0.09(+7.50%)
May 05, 2023 1.400 1.406 1.180 1.200 1,765,676 -0.16(-11.76%)
May 04, 2023 1.410 1.430 1.300 1.360 60,767 -0.03(-2.16%)
May 03, 2023 1.470 1.661 1.290 1.390 347,632 -0.07(-4.79%)
May 02, 2023 1.440 1.530 1.380 1.460 58,913 +0.02(+1.39%)
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.