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, 2020 3.110 3.190 3.027 3.050 8,200 -0.02(-0.49%)
Feb 27, 2020 2.730 3.228 2.730 3.065 22,229 +0.08(+2.73%)
Feb 26, 2020 2.650 3.160 2.650 2.984 18,329 +0.13(+4.69%)
Feb 25, 2020 2.900 2.900 2.850 2.850 2,239 -0.01(-0.35%)
Feb 24, 2020 2.736 2.867 2.736 2.860 5,206 +0.08(+2.86%)
Feb 21, 2020 2.857 3.236 2.750 2.781 6,100 -0.06(-2.09%)
Feb 20, 2020 3.000 3.050 2.520 2.840 22,004 -0.16(-5.33%)
Feb 19, 2020 3.278 3.544 3.000 3.000 14,191 -0.20(-6.25%)
Feb 18, 2020 3.990 4.390 3.000 3.200 15,391 +0.16(+5.09%)
Feb 14, 2020 2.620 3.490 2.600 3.045 25,400 +0.54(+21.80%)
Feb 13, 2020 2.790 2.790 2.430 2.500 4,994 -0.75(-23.08%)
Feb 12, 2020 3.250 3.250 3.250 130 +0.00(+0.00%)
Feb 11, 2020 3.500 3.500 3.250 3.250 944 -0.26(-7.41%)
Feb 10, 2020 3.591 3.591 3.500 3.510 3,518 +0.01(+0.27%)
Feb 07, 2020 3.730 3.730 3.501 3.501 500 -0.25(-6.66%)
Feb 06, 2020 3.750 3.750 3.750 3.750 683 -0.11(-2.84%)
Feb 05, 2020 3.860 3.860 3.860 3.860 353 +0.05(+1.31%)
Feb 04, 2020 3.850 3.980 3.800 3.810 4,538 -0.24(-6.02%)
Feb 03, 2020 4.022 4.054 4.000 4.054 470 +0.06(+1.60%)
Jan 31, 2020 4.000 4.000 3.990 3.990 400 -0.26(-6.15%)
Jan 30, 2020 4.252 4.252 4.252 4.252 147 +0.19(+4.73%)
Jan 29, 2020 4.059 4.059 4.059 4.059 285 -0.30(-6.94%)
Jan 28, 2020 4.391 4.391 4.362 4.362 814 +0.26(+6.39%)
Jan 27, 2020 3.912 4.186 3.912 4.100 1,871 +0.10(+2.50%)
Jan 24, 2020 4.190 4.190 4.000 4.000 600 -0.23(-5.44%)
Jan 23, 2020 4.460 4.460 4.230 4.230 383 +0.13(+3.17%)
Jan 22, 2020 4.350 4.350 4.100 4.100 2,173 -0.22(-5.01%)
Jan 21, 2020 4.316 4.316 4.316 4.316 412 -0.03(-0.77%)
Jan 17, 2020 4.520 4.650 4.350 4.350 700 -0.18(-3.97%)
Jan 16, 2020 4.530 4.530 4.530 52 +0.00(+0.00%)
Jan 15, 2020 4.560 4.560 4.530 4.530 1,104 -0.04(-0.88%)
Jan 14, 2020 4.660 4.894 4.560 4.570 1,837 -0.33(-6.82%)
Jan 13, 2020 4.500 4.904 4.500 4.904 2,498 +0.46(+10.46%)
Jan 10, 2020 4.440 4.440 4.440 4 +0.00(+0.00%)
Jan 09, 2020 4.281 4.440 4.281 4.440 1,822 +0.14(+3.20%)
Jan 08, 2020 4.462 4.522 4.302 4.302 3,208 -0.29(-6.31%)
Jan 07, 2020 4.510 4.630 4.470 4.592 3,434 -0.21(-4.34%)
Jan 06, 2020 4.820 4.820 4.800 4.800 849 -0.07(-1.45%)
Jan 03, 2020 4.980 4.980 4.853 4.870 1,100 -0.14(-2.79%)
Jan 02, 2020 5.000 5.010 5.000 5.010 15,319 +0.01(+0.20%)
Dec 31, 2019 5.000 5.069 5.000 5.000 5,800 -0.10(-1.96%)
Dec 30, 2019 4.930 5.247 4.900 5.100 4,590 -0.13(-2.49%)
Dec 27, 2019 4.850 5.230 4.850 5.230 4,200 +0.36(+7.28%)
Dec 26, 2019 4.890 4.890 4.870 4.875 1,604 +0.02(+0.48%)
Dec 24, 2019 4.850 4.851 4.850 4.851 300 -0.20(-3.91%)
Dec 23, 2019 5.350 5.420 4.989 5.049 2,177 -0.10(-1.97%)
Dec 20, 2019 4.970 5.150 4.850 5.150 4,200 +0.18(+3.53%)
Dec 19, 2019 5.020 5.082 4.950 4.975 8,869 -0.13(-2.46%)
Dec 18, 2019 4.732 5.350 4.732 5.100 19,194 -0.28(-5.13%)
Dec 17, 2019 5.530 5.530 5.010 5.376 5,062 -0.12(-2.25%)
Dec 16, 2019 6.012 6.012 5.200 5.500 17,303 +0.00(+0.00%)
Dec 13, 2019 5.910 5.910 5.500 5.500 1,200 -0.17(-3.00%)
Dec 12, 2019 5.580 5.936 5.580 5.670 7,733 -0.24(-3.98%)
Dec 11, 2019 5.900 5.905 5.800 5.905 1,990 -0.15(-2.56%)
Dec 10, 2019 6.710 6.750 6.060 6.060 11,116 -0.33(-5.16%)
Dec 09, 2019 6.400 6.400 6.390 6.390 820 +0.19(+3.06%)
Dec 06, 2019 6.400 6.400 6.180 6.200 7,400 -0.27(-4.24%)
Dec 05, 2019 6.560 6.588 6.155 6.475 3,102 -0.07(-1.08%)
Dec 04, 2019 6.701 6.825 6.545 6.545 3,617 -0.03(-0.38%)
Dec 03, 2019 6.650 6.950 6.570 6.570 790 -0.08(-1.20%)
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.