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

Greenland Technologies Holding Corp (NQ: GTEC )

1.680 +0.150 (+9.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 1.560 1.630 1.560 1.630 26,417 +0.05(+3.16%)
Mar 30, 2023 1.660 1.730 1.500 1.580 73,409 -0.14(-8.14%)
Mar 29, 2023 1.730 1.816 1.660 1.720 18,781 -0.07(-3.91%)
Mar 28, 2023 1.700 1.800 1.650 1.790 21,660 +0.04(+2.29%)
Mar 27, 2023 1.730 1.760 1.660 1.750 9,118 +0.01(+0.57%)
Mar 24, 2023 1.650 1.790 1.650 1.740 8,722 +0.02(+1.16%)
Mar 23, 2023 1.660 1.760 1.650 1.720 12,705 +0.03(+1.78%)
Mar 22, 2023 1.850 1.850 1.670 1.690 16,241 -0.05(-2.87%)
Mar 21, 2023 1.680 1.830 1.640 1.740 86,605 +0.10(+6.10%)
Mar 20, 2023 1.740 1.830 1.600 1.640 39,765 -0.14(-7.87%)
Mar 17, 2023 1.800 1.830 1.730 1.780 21,488 -0.03(-1.66%)
Mar 16, 2023 1.750 1.850 1.710 1.810 43,680 +0.05(+2.84%)
Mar 15, 2023 1.850 1.890 1.750 1.760 28,986 -0.04(-2.22%)
Mar 14, 2023 1.900 1.900 1.780 1.800 28,396 -0.01(-0.55%)
Mar 13, 2023 1.860 2.012 1.800 1.810 32,625 -0.09(-4.74%)
Mar 10, 2023 1.910 1.920 1.800 1.900 34,115 -0.04(-2.06%)
Mar 09, 2023 2.100 2.100 1.890 1.940 31,780 -0.01(-0.51%)
Mar 08, 2023 2.020 2.140 1.950 1.950 42,009 -0.08(-3.94%)
Mar 07, 2023 2.138 2.138 1.980 2.030 45,486 -0.02(-0.98%)
Mar 06, 2023 2.050 2.180 2.000 2.050 23,981 +0.01(+0.49%)
Mar 03, 2023 2.170 2.175 2.040 2.040 23,759 -0.10(-4.67%)
Mar 02, 2023 2.170 2.175 2.020 2.140 19,339 -0.04(-1.83%)
Mar 01, 2023 2.110 2.190 2.010 2.180 20,849 +0.01(+0.46%)
Feb 28, 2023 2.130 2.210 2.080 2.170 31,560 +0.13(+6.37%)
Feb 27, 2023 2.160 2.160 2.000 2.040 19,553 -0.04(-1.92%)
Feb 24, 2023 2.230 2.230 2.050 2.080 25,431 -0.14(-6.31%)
Feb 23, 2023 2.090 2.294 2.000 2.220 115,124 +0.13(+6.22%)
Feb 22, 2023 2.140 2.170 2.030 2.090 42,894 -0.08(-3.69%)
Feb 21, 2023 2.190 2.206 2.050 2.170 45,958 -0.06(-2.69%)
Feb 17, 2023 2.280 2.320 2.200 2.230 10,518 -0.10(-4.29%)
Feb 16, 2023 2.280 2.360 2.200 2.330 11,963 -0.02(-0.85%)
Feb 15, 2023 2.340 2.385 2.245 2.350 44,351 +0.03(+1.29%)
Feb 14, 2023 2.400 2.460 2.180 2.320 32,886 -0.02(-0.85%)
Feb 13, 2023 2.445 2.490 2.210 2.340 29,274 -0.07(-2.90%)
Feb 10, 2023 2.500 2.500 2.340 2.410 12,548 +0.02(+0.84%)
Feb 09, 2023 2.560 2.580 2.380 2.390 31,215 -0.09(-3.63%)
Feb 08, 2023 2.630 2.630 2.450 2.480 28,558 -0.07(-2.75%)
Feb 07, 2023 2.550 2.590 2.410 2.550 31,636 -0.01(-0.39%)
Feb 06, 2023 2.550 2.603 2.400 2.560 19,367 +0.03(+1.19%)
Feb 03, 2023 2.560 2.640 2.480 2.530 23,636 -0.03(-1.17%)
Feb 02, 2023 2.490 2.620 2.360 2.560 82,429 +0.07(+2.81%)
Feb 01, 2023 2.470 2.500 2.330 2.490 29,430 +0.03(+1.22%)
Jan 31, 2023 2.460 2.500 2.340 2.460 35,440 +0.00(+0.00%)
Jan 30, 2023 2.500 2.510 2.290 2.460 81,962 +0.17(+7.42%)
Jan 27, 2023 2.320 2.320 2.250 2.290 19,118 -0.04(-1.93%)
Jan 26, 2023 2.380 2.380 2.130 2.335 20,733 +0.04(+1.52%)
Jan 25, 2023 2.370 2.420 2.250 2.300 43,789 -0.07(-2.95%)
Jan 24, 2023 2.500 2.629 2.350 2.370 29,867 -0.12(-4.82%)
Jan 23, 2023 2.460 2.650 2.460 2.490 22,551 -0.01(-0.40%)
Jan 20, 2023 2.510 2.565 2.390 2.500 27,098 +0.06(+2.46%)
Jan 19, 2023 2.490 2.570 2.360 2.440 140,206 -0.05(-2.01%)
Jan 18, 2023 2.520 2.600 2.420 2.490 17,169 -0.12(-4.60%)
Jan 17, 2023 2.530 2.650 2.460 2.610 26,795 +0.09(+3.57%)
Jan 13, 2023 2.590 2.590 2.440 2.520 8,184 -0.03(-1.18%)
Jan 12, 2023 2.570 2.570 2.380 2.550 31,065 -0.02(-0.78%)
Jan 11, 2023 2.510 2.600 2.380 2.570 46,908 +0.09(+3.63%)
Jan 10, 2023 2.440 2.500 2.380 2.480 54,079 +0.04(+1.64%)
Jan 09, 2023 2.111 2.490 2.111 2.440 36,561 +0.14(+6.09%)
Jan 06, 2023 2.110 2.350 2.030 2.300 45,795 +0.13(+5.99%)
Jan 05, 2023 2.070 2.180 2.000 2.170 32,068 +0.03(+1.40%)
Jan 04, 2023 2.070 2.190 2.000 2.140 43,040 +0.14(+7.00%)
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.