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 28, 2022 5.040 5.200 5.040 5.190 23,040 +0.07(+1.37%)
Feb 25, 2022 4.960 5.140 5.004 5.120 26,307 +0.14(+2.81%)
Feb 24, 2022 4.670 5.000 4.500 4.980 36,312 -0.07(-1.39%)
Feb 23, 2022 5.250 5.426 5.025 5.050 11,977 -0.13(-2.51%)
Feb 22, 2022 5.230 5.390 5.052 5.180 40,384 -0.14(-2.59%)
Feb 18, 2022 5.318 0 -0.01(-0.23%)
Feb 17, 2022 5.430 5.430 5.170 5.330 38,200 +0.04(+0.76%)
Feb 16, 2022 5.150 5.380 5.150 5.290 41,038 +0.11(+2.12%)
Feb 15, 2022 5.030 5.212 5.010 5.180 26,866 +0.20(+4.02%)
Feb 14, 2022 5.300 5.420 4.930 4.980 27,638 -0.26(-4.96%)
Feb 11, 2022 5.590 5.590 5.190 5.240 35,295 -0.42(-7.42%)
Feb 10, 2022 5.480 5.733 5.250 5.660 37,196 +0.13(+2.35%)
Feb 09, 2022 5.230 5.580 5.160 5.530 68,221 +0.38(+7.38%)
Feb 08, 2022 5.010 5.250 4.947 5.150 21,302 +0.08(+1.58%)
Feb 07, 2022 5.120 5.246 5.000 5.070 9,825 -0.05(-0.98%)
Feb 04, 2022 5.030 5.250 4.900 5.120 11,693 +0.13(+2.61%)
Feb 03, 2022 5.060 4.990 20,191 -0.08(-1.58%)
Feb 02, 2022 5.560 5.560 5.000 5.070 30,818 -0.49(-8.81%)
Feb 01, 2022 5.090 5.560 4.970 5.560 92,703 +0.46(+9.02%)
Jan 31, 2022 4.960 5.100 29,121 +0.14(+2.82%)
Jan 28, 2022 4.470 4.960 4.360 4.960 73,903 +0.36(+7.83%)
Jan 27, 2022 4.500 4.600 4.244 4.600 43,359 +0.12(+2.68%)
Jan 26, 2022 5.030 5.080 4.460 4.480 65,906 -0.41(-8.38%)
Jan 25, 2022 4.690 5.000 4.638 4.890 29,446 +0.04(+0.82%)
Jan 24, 2022 4.670 4.950 4.120 4.850 105,541 +0.02(+0.41%)
Jan 21, 2022 5.220 5.220 4.800 4.830 105,908 -0.48(-9.04%)
Jan 20, 2022 5.520 5.580 5.250 5.310 53,010 -0.07(-1.30%)
Jan 19, 2022 5.660 5.670 5.260 5.380 64,369 -0.19(-3.41%)
Jan 18, 2022 5.720 5.880 5.500 5.570 47,068 -0.21(-3.63%)
Jan 14, 2022 5.780 0 -0.16(-2.69%)
Jan 13, 2022 6.300 6.374 5.860 5.940 47,387 -0.36(-5.71%)
Jan 12, 2022 6.180 6.460 6.119 6.300 43,115 +0.09(+1.45%)
Jan 11, 2022 5.820 6.250 5.820 6.210 34,965 +0.33(+5.61%)
Jan 10, 2022 6.170 6.170 5.750 5.880 84,911 -0.29(-4.70%)
Jan 07, 2022 6.340 6.430 6.115 6.170 38,381 -0.27(-4.19%)
Jan 06, 2022 6.260 6.630 6.100 6.440 46,908 +0.19(+3.04%)
Jan 05, 2022 6.660 6.830 6.250 6.250 73,933 -0.49(-7.27%)
Jan 04, 2022 6.660 6.880 6.610 6.740 73,196 +0.03(+0.45%)
Jan 03, 2022 6.400 6.850 6.300 6.710 74,805 +0.28(+4.35%)
Dec 31, 2021 6.480 6.590 6.370 6.430 70,686 -0.12(-1.83%)
Dec 30, 2021 6.370 6.650 6.350 6.550 79,936 +0.06(+0.92%)
Dec 29, 2021 6.720 6.879 6.440 6.490 117,320 -0.29(-4.28%)
Dec 28, 2021 6.870 7.100 6.620 6.780 74,973 +0.07(+1.04%)
Dec 27, 2021 6.720 6.750 6.560 6.710 58,532 -0.07(-1.03%)
Dec 23, 2021 7.050 7.050 6.660 6.780 99,288 -0.18(-2.59%)
Dec 22, 2021 7.130 7.210 6.732 6.960 117,929 -0.08(-1.14%)
Dec 21, 2021 6.300 7.040 6.280 7.040 346,154 +0.79(+12.64%)
Dec 20, 2021 6.210 6.390 6.080 6.250 58,032 -0.16(-2.50%)
Dec 17, 2021 6.330 6.450 6.160 6.410 83,742 -0.05(-0.77%)
Dec 16, 2021 6.410 6.950 6.350 6.460 103,746 +0.05(+0.78%)
Dec 15, 2021 6.220 6.470 5.990 6.410 123,034 +0.21(+3.39%)
Dec 14, 2021 6.340 6.391 6.140 6.200 113,825 -0.24(-3.73%)
Dec 13, 2021 6.560 6.780 6.100 6.440 220,103 -0.11(-1.68%)
Dec 10, 2021 7.160 7.290 6.450 6.550 373,010 -0.76(-10.40%)
Dec 09, 2021 7.100 7.790 7.030 7.310 458,592 +0.14(+1.95%)
Dec 08, 2021 7.120 7.370 7.000 7.170 163,467 -0.01(-0.14%)
Dec 07, 2021 6.520 7.480 6.382 7.180 537,036 +0.63(+9.62%)
Dec 06, 2021 6.650 6.680 6.350 6.550 270,004 -0.15(-2.24%)
Dec 03, 2021 7.120 7.160 6.530 6.700 321,129 -0.45(-6.29%)
Dec 02, 2021 6.650 7.225 6.510 7.150 455,031 +0.33(+4.84%)
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.