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

Greenland Technologies Holding Corp (NQ: GTEC )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 26, 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 29, 2020 2.170 2.170 1.962 2.100 3,500 +0.00(+0.00%)
May 28, 2020 2.130 2.130 1.950 2.100 4,720 +0.08(+3.96%)
May 27, 2020 2.100 2.100 1.930 2.020 10,815 -0.04(-2.18%)
May 26, 2020 2.070 2.100 2.018 2.065 4,842 -0.08(-3.50%)
May 22, 2020 2.010 2.140 2.000 2.140 11,000 +0.06(+2.88%)
May 21, 2020 2.100 2.100 2.000 2.080 1,542 +0.08(+3.99%)
May 20, 2020 2.140 2.140 1.970 2.000 8,859 -0.04(-1.96%)
May 19, 2020 2.030 2.040 1.970 2.040 2,136 +0.19(+10.32%)
May 18, 2020 1.950 1.950 1.831 1.849 2,716 -0.09(-4.68%)
May 15, 2020 2.030 2.030 1.890 1.940 3,400 +0.08(+4.30%)
May 14, 2020 1.700 1.990 1.700 1.860 8,652 +0.16(+9.41%)
May 13, 2020 1.740 1.740 1.700 1.700 1,964 -0.03(-1.73%)
May 12, 2020 1.720 1.743 1.720 1.730 4,471 +0.00(+0.00%)
May 11, 2020 1.780 1.780 1.700 1.730 3,056 +0.00(+0.00%)
May 08, 2020 1.790 1.790 1.640 1.730 8,100 -0.06(-3.35%)
May 07, 2020 1.910 1.910 1.700 1.790 4,541 -0.09(-4.79%)
May 06, 2020 2.000 2.000 1.810 1.880 6,873 -0.13(-6.46%)
May 05, 2020 2.240 2.270 2.000 2.010 7,460 -0.07(-3.21%)
May 04, 2020 2.164 2.164 2.077 2.077 1,966 -0.07(-3.41%)
May 01, 2020 1.810 2.150 1.810 2.150 1,100 +0.17(+8.59%)
Apr 30, 2020 2.300 2.300 1.890 1.980 6,639 -0.22(-9.92%)
Apr 29, 2020 2.020 2.274 2.013 2.198 33,439 +0.21(+10.75%)
Apr 28, 2020 2.050 2.050 1.978 1.985 3,729 -0.02(-0.76%)
Apr 27, 2020 2.020 2.190 2.000 2.000 7,051 -0.05(-2.44%)
Apr 24, 2020 2.060 2.060 2.050 2.050 700 -0.07(-3.30%)
Apr 23, 2020 2.190 2.190 2.120 2.120 1,264 -0.00(-0.00%)
Apr 22, 2020 2.320 2.320 2.120 2.120 1,948 +0.03(+1.54%)
Apr 21, 2020 2.550 2.550 2.020 2.088 4,041 +0.03(+1.35%)
Apr 20, 2020 2.420 2.420 2.060 2.060 2,796 -0.04(-1.85%)
Apr 17, 2020 2.167 2.292 2.020 2.099 3,400 -0.09(-4.16%)
Apr 16, 2020 2.330 2.330 2.133 2.190 3,889 -0.04(-1.79%)
Apr 15, 2020 2.390 2.390 2.185 2.230 4,887 +0.18(+8.78%)
Apr 14, 2020 2.110 2.629 1.890 2.050 46,130 -0.26(-11.26%)
Apr 13, 2020 2.420 2.420 2.300 2.310 2,123 +0.04(+1.54%)
Apr 09, 2020 2.400 2.400 2.150 2.275 1,400 +0.10(+4.84%)
Apr 08, 2020 2.140 2.410 2.140 2.170 3,087 +0.06(+2.82%)
Apr 07, 2020 2.130 2.406 2.100 2.111 4,194 -0.30(-12.50%)
Apr 06, 2020 2.030 2.412 2.030 2.412 5,483 +0.01(+0.50%)
Apr 03, 2020 2.630 2.630 2.000 2.400 12,700 -0.24(-9.09%)
Apr 02, 2020 2.920 3.260 2.500 2.640 10,709 -0.27(-9.28%)
Apr 01, 2020 3.590 4.850 2.630 2.910 194,168 -0.39(-11.82%)
Mar 31, 2020 1.910 3.420 1.560 3.300 102,331 +1.78(+117.11%)
Mar 30, 2020 1.950 1.950 1.520 1.520 4,805 -0.28(-15.56%)
Mar 27, 2020 1.665 1.800 1.525 1.800 5,400 +0.30(+20.00%)
Mar 26, 2020 1.710 1.790 1.350 1.500 7,524 -0.07(-4.46%)
Mar 25, 2020 1.860 1.860 1.390 1.570 1,482 -0.12(-7.10%)
Mar 24, 2020 1.950 1.950 1.300 1.690 11,092 -0.21(-11.05%)
Mar 23, 2020 1.710 1.900 1.417 1.900 9,701 +0.50(+36.00%)
Mar 20, 2020 1.350 1.400 1.349 1.397 800 +0.01(+0.51%)
Mar 19, 2020 1.630 1.630 1.240 1.390 7,330 -0.12(-7.78%)
Mar 18, 2020 1.650 1.654 1.500 1.507 17,655 -0.24(-13.93%)
Mar 17, 2020 1.860 1.860 1.750 1.751 3,017 -0.00(-0.15%)
Mar 16, 2020 1.800 1.840 1.750 1.754 4,696 -0.14(-7.26%)
Mar 13, 2020 2.540 2.590 1.800 1.891 30,800 -0.65(-25.55%)
Mar 12, 2020 1.530 2.630 1.120 2.540 110,927 +1.12(+78.87%)
Mar 11, 2020 1.500 1.530 1.420 1.420 8,051 -0.08(-5.33%)
Mar 10, 2020 1.800 1.800 1.500 1.500 5,079 -0.30(-16.67%)
Mar 09, 2020 2.220 2.220 1.800 1.800 13,025 -0.39(-17.95%)
Mar 06, 2020 2.180 2.194 1.850 2.194 3,600 +0.00(+0.17%)
Mar 05, 2020 2.360 2.360 2.180 2.190 1,669 -0.17(-7.20%)
Mar 04, 2020 2.630 2.630 2.360 2.360 8,079 -0.24(-9.23%)
Mar 03, 2020 2.660 2.750 2.550 2.600 8,889 -0.18(-6.60%)
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.