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

Greenland Technologies Holding Corp (NQ: GTEC )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 31, 2022 3.650 3.750 3.609 3.750 21,425 +0.12(+3.31%)
May 27, 2022 3.490 3.630 3.445 3.630 26,774 +0.16(+4.61%)
May 26, 2022 3.270 3.470 3.270 3.470 20,734 +0.24(+7.43%)
May 25, 2022 3.270 3.270 3.087 3.230 14,610 +0.03(+0.94%)
May 24, 2022 3.300 3.397 3.110 3.200 24,893 +0.07(+2.24%)
May 23, 2022 3.150 3.180 3.070 3.130 30,171 +0.10(+3.30%)
May 20, 2022 3.150 3.177 2.870 3.030 45,066 -0.09(-2.88%)
May 19, 2022 3.120 3.150 3.020 3.120 30,276 +0.07(+2.30%)
May 18, 2022 3.140 3.150 2.860 3.050 80,624 +0.02(+0.66%)
May 17, 2022 3.150 3.150 2.900 3.030 69,159 -0.12(-3.81%)
May 16, 2022 3.110 3.560 3.110 3.150 519,097 +0.39(+14.13%)
May 13, 2022 3.180 3.256 2.600 2.760 80,401 -0.06(-2.13%)
May 12, 2022 2.800 3.050 2.800 2.820 37,351 -0.09(-3.09%)
May 11, 2022 3.390 3.450 2.900 2.910 83,590 -0.49(-14.41%)
May 10, 2022 3.700 3.770 3.330 3.400 31,160 -0.27(-7.36%)
May 09, 2022 3.660 3.820 3.531 3.670 24,118 -0.08(-2.13%)
May 06, 2022 3.710 3.890 3.710 3.750 12,145 -0.01(-0.27%)
May 05, 2022 3.800 3.950 3.710 3.760 10,444 -0.08(-2.08%)
May 04, 2022 3.860 3.933 3.750 3.840 24,740 +0.00(+0.00%)
May 03, 2022 3.730 3.840 3.700 3.840 6,436 +0.14(+3.78%)
May 02, 2022 3.800 3.910 3.700 3.700 27,075 -0.14(-3.65%)
Apr 29, 2022 3.750 3.940 3.750 3.840 29,623 +0.08(+2.13%)
Apr 28, 2022 3.750 3.880 3.750 3.760 26,510 -0.03(-0.78%)
Apr 27, 2022 4.010 4.020 3.750 3.789 22,343 -0.22(-5.50%)
Apr 26, 2022 4.040 4.100 3.900 4.010 68,671 -0.26(-6.09%)
Apr 25, 2022 4.180 4.300 4.033 4.270 22,312 +0.09(+2.15%)
Apr 22, 2022 4.230 4.340 4.100 4.180 30,692 -0.15(-3.46%)
Apr 21, 2022 4.240 4.550 4.220 4.330 23,390 -0.03(-0.69%)
Apr 20, 2022 4.210 4.370 4.210 4.360 11,685 +0.02(+0.46%)
Apr 19, 2022 4.210 4.440 4.190 4.340 21,765 +0.07(+1.64%)
Apr 18, 2022 4.500 4.540 4.200 4.270 18,167 -0.28(-6.15%)
Apr 14, 2022 4.450 4.590 4.340 4.550 17,823 -0.02(-0.44%)
Apr 13, 2022 4.200 4.580 4.130 4.570 32,756 +0.31(+7.28%)
Apr 12, 2022 4.150 4.370 4.100 4.260 22,502 +0.09(+2.16%)
Apr 11, 2022 4.180 4.180 4.030 4.170 20,811 -0.01(-0.24%)
Apr 08, 2022 4.400 4.400 4.180 4.180 20,094 -0.18(-4.13%)
Apr 07, 2022 4.390 4.622 4.350 4.360 21,228 -0.03(-0.68%)
Apr 06, 2022 4.710 4.740 4.390 4.390 72,051 -0.23(-4.98%)
Apr 05, 2022 4.720 4.790 4.570 4.620 28,673 -0.17(-3.55%)
Apr 04, 2022 4.800 4.970 4.750 4.790 53,048 -0.10(-2.04%)
Apr 01, 2022 4.830 5.000 4.700 4.890 47,308 +0.00(+0.00%)
Mar 31, 2022 5.060 5.120 4.810 4.890 26,526 -0.01(-0.20%)
Mar 30, 2022 5.250 5.270 4.860 4.900 36,562 -0.14(-2.78%)
Mar 29, 2022 5.130 5.358 4.970 5.040 79,071 -0.12(-2.33%)
Mar 28, 2022 5.450 5.730 5.110 5.160 144,970 -0.73(-12.39%)
Mar 25, 2022 5.690 6.000 5.550 5.890 66,266 +0.21(+3.70%)
Mar 24, 2022 5.570 5.720 5.500 5.680 18,817 +0.08(+1.43%)
Mar 23, 2022 5.520 5.710 5.460 5.600 43,918 +0.13(+2.38%)
Mar 22, 2022 5.265 5.656 5.265 5.470 73,620 +0.24(+4.59%)
Mar 21, 2022 5.340 5.340 5.160 5.230 24,492 -0.06(-1.13%)
Mar 18, 2022 5.120 5.490 5.050 5.290 53,191 +0.10(+1.93%)
Mar 17, 2022 4.990 5.200 4.990 5.190 23,864 +0.23(+4.64%)
Mar 16, 2022 4.910 5.220 4.880 4.960 39,612 +0.15(+3.12%)
Mar 15, 2022 4.420 5.250 4.420 4.810 122,837 +0.32(+7.13%)
Mar 14, 2022 4.790 4.871 4.350 4.490 51,254 -0.33(-6.85%)
Mar 11, 2022 5.020 5.020 4.700 4.820 44,530 -0.20(-3.98%)
Mar 10, 2022 5.210 5.260 4.790 5.020 77,037 -0.34(-6.34%)
Mar 09, 2022 5.360 5.520 4.935 5.360 200,436 +0.13(+2.49%)
Mar 08, 2022 4.900 6.300 4.900 5.230 481,842 +0.32(+6.52%)
Mar 07, 2022 5.010 5.150 4.900 4.910 38,531 -0.14(-2.77%)
Mar 04, 2022 5.120 5.120 4.841 5.050 21,196 -0.08(-1.56%)
Mar 03, 2022 5.170 5.200 5.060 5.130 21,961 +0.00(+0.00%)
Mar 02, 2022 4.980 5.280 4.980 5.130 23,678 +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.