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

Greenland Technologies Holding Corp (NQ: GTEC )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 11.82 12.40 11.60 12.05 130,600 -0.04(-0.33%)
Feb 25, 2021 13.13 13.13 11.70 12.09 271,024 -1.25(-9.37%)
Feb 24, 2021 12.38 13.50 12.35 13.34 293,708 +1.11(+9.08%)
Feb 23, 2021 11.63 12.25 10.27 12.23 486,884 -0.77(-5.92%)
Feb 22, 2021 12.70 13.55 12.51 13.00 463,756 +0.06(+0.46%)
Feb 19, 2021 13.61 14.30 12.00 12.94 2,520,200 -1.80(-12.21%)
Feb 18, 2021 22.13 26.42 14.45 14.74 64,076,676 +7.19(+95.23%)
Feb 17, 2021 7.650 7.750 7.330 7.550 103,355 +0.06(+0.80%)
Feb 16, 2021 7.720 7.780 7.420 7.490 103,652 -0.12(-1.58%)
Feb 12, 2021 7.820 7.870 7.550 7.610 113,500 -0.29(-3.67%)
Feb 11, 2021 7.700 8.120 7.620 7.900 108,374 +0.20(+2.60%)
Feb 10, 2021 8.000 8.150 7.330 7.700 107,379 -0.23(-2.90%)
Feb 09, 2021 7.990 8.130 7.860 7.930 185,294 +0.17(+2.19%)
Feb 08, 2021 7.930 7.950 7.650 7.760 131,001 -0.12(-1.52%)
Feb 05, 2021 7.970 8.800 7.720 7.880 687,600 -0.11(-1.38%)
Feb 04, 2021 7.680 7.990 7.450 7.990 266,860 +0.56(+7.54%)
Feb 03, 2021 7.340 7.640 7.270 7.430 187,883 +0.06(+0.81%)
Feb 02, 2021 7.420 7.420 7.110 7.370 52,126 +0.07(+0.96%)
Feb 01, 2021 7.450 7.450 7.000 7.300 64,249 -0.15(-2.01%)
Jan 29, 2021 7.090 7.500 6.790 7.450 196,000 +0.33(+4.63%)
Jan 28, 2021 7.470 7.580 6.900 7.120 146,792 -0.19(-2.60%)
Jan 27, 2021 7.420 7.770 7.230 7.310 173,776 -0.39(-5.06%)
Jan 26, 2021 7.560 7.930 7.470 7.700 130,743 +0.12(+1.58%)
Jan 25, 2021 7.630 7.970 7.300 7.580 269,845 +0.04(+0.53%)
Jan 22, 2021 7.560 7.970 7.450 7.540 138,000 -0.05(-0.66%)
Jan 21, 2021 7.370 7.890 7.250 7.590 155,090 +0.16(+2.15%)
Jan 20, 2021 7.590 7.674 7.220 7.430 59,052 -0.06(-0.80%)
Jan 19, 2021 7.530 7.750 7.380 7.490 124,636 +0.03(+0.40%)
Jan 15, 2021 7.930 8.034 7.380 7.460 166,600 -0.59(-7.33%)
Jan 14, 2021 8.733 8.840 7.680 8.050 429,292 -0.22(-2.66%)
Jan 13, 2021 7.310 8.750 7.100 8.270 987,584 +1.37(+19.86%)
Jan 12, 2021 7.100 7.120 6.850 6.900 136,753 -0.30(-4.17%)
Jan 11, 2021 7.160 7.260 7.100 7.200 69,484 -0.03(-0.41%)
Jan 08, 2021 7.350 7.440 7.144 7.230 84,400 -0.11(-1.50%)
Jan 07, 2021 7.300 7.420 7.150 7.340 145,294 +0.39(+5.61%)
Jan 06, 2021 7.290 7.350 6.880 6.950 146,078 -0.21(-2.93%)
Jan 05, 2021 7.070 7.355 6.820 7.160 59,890 +0.01(+0.14%)
Jan 04, 2021 7.150 7.200 6.660 7.150 126,077 -0.09(-1.24%)
Dec 31, 2020 7.240 7.240 7.240 105,774 -0.40(-5.24%)
Dec 30, 2020 7.260 7.640 7.260 7.640 105,774 +0.38(+5.23%)
Dec 29, 2020 7.620 7.810 7.150 7.260 151,822 -0.29(-3.84%)
Dec 28, 2020 8.110 8.110 7.550 7.550 162,559 -0.52(-6.44%)
Dec 24, 2020 8.240 8.350 8.010 8.070 35,000 -0.12(-1.47%)
Dec 23, 2020 8.070 8.350 8.070 8.190 92,124 +0.20(+2.50%)
Dec 22, 2020 8.730 8.770 7.900 7.990 342,938 -0.80(-9.10%)
Dec 21, 2020 9.730 9.760 8.700 8.790 509,969 -0.30(-3.30%)
Dec 18, 2020 8.750 9.350 8.610 9.090 593,100 +0.39(+4.48%)
Dec 17, 2020 8.210 8.850 8.130 8.700 712,022 +0.58(+7.14%)
Dec 16, 2020 7.850 8.190 7.540 8.120 215,200 +0.30(+3.84%)
Dec 15, 2020 7.520 8.010 7.510 7.820 178,285 +0.31(+4.13%)
Dec 14, 2020 8.240 8.450 7.390 7.510 375,301 -0.88(-10.49%)
Dec 11, 2020 8.500 8.950 8.250 8.390 580,600 -0.16(-1.87%)
Dec 10, 2020 8.660 9.000 8.490 8.550 861,214 -0.32(-3.61%)
Dec 09, 2020 8.730 9.450 8.500 8.870 845,828 -0.03(-0.34%)
Dec 08, 2020 8.100 9.210 7.900 8.900 2,345,455 +0.61(+7.36%)
Dec 07, 2020 9.190 11.40 7.710 8.290 66,145,272 +2.74(+49.37%)
Dec 04, 2020 5.650 5.660 5.260 5.550 226,100 -0.06(-1.07%)
Dec 03, 2020 5.720 5.870 5.530 5.610 222,007 +0.02(+0.36%)
Dec 02, 2020 5.270 5.680 5.090 5.590 236,953 +0.18(+3.33%)
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.