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

Greenland Technologies Holding Corp (NQ: GTEC )

1.565 -0.025 (-1.57%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 7, 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 (%)
Jul 30, 2021 6.270 6.530 6.190 6.430 52,236 +0.06(+0.94%)
Jul 29, 2021 6.370 7.490 6.100 6.370 340,632 +0.03(+0.47%)
Jul 28, 2021 6.100 6.418 6.100 6.340 19,321 +0.23(+3.76%)
Jul 27, 2021 6.540 6.620 6.000 6.110 47,509 -0.52(-7.84%)
Jul 26, 2021 6.630 6.820 6.500 6.630 23,125 -0.13(-1.92%)
Jul 23, 2021 6.900 7.120 6.680 6.760 34,424 -0.14(-2.03%)
Jul 22, 2021 7.240 7.330 6.890 6.900 68,534 -0.45(-6.12%)
Jul 21, 2021 7.150 7.480 7.140 7.350 28,438 +0.24(+3.38%)
Jul 20, 2021 6.880 7.140 6.878 7.110 14,525 +0.25(+3.64%)
Jul 19, 2021 6.920 7.090 6.800 6.860 37,454 -0.23(-3.24%)
Jul 16, 2021 7.050 7.130 7.000 7.090 27,197 +0.10(+1.43%)
Jul 15, 2021 7.050 7.140 6.870 6.990 73,985 -0.08(-1.13%)
Jul 14, 2021 7.250 7.340 7.030 7.070 32,127 -0.18(-2.48%)
Jul 13, 2021 7.400 7.435 7.250 7.250 28,550 -0.21(-2.82%)
Jul 12, 2021 7.350 7.579 7.350 7.460 16,189 +0.03(+0.40%)
Jul 09, 2021 7.590 7.590 7.410 7.430 29,622 -0.08(-1.07%)
Jul 08, 2021 7.540 7.700 7.390 7.510 57,320 -0.06(-0.79%)
Jul 07, 2021 7.780 7.827 7.550 7.570 53,814 -0.24(-3.07%)
Jul 06, 2021 7.850 7.930 7.700 7.810 41,809 -0.04(-0.51%)
Jul 02, 2021 7.960 7.960 7.780 7.850 36,230 -0.05(-0.63%)
Jul 01, 2021 7.820 8.080 7.810 7.900 31,373 +0.06(+0.77%)
Jun 30, 2021 8.000 8.100 7.800 7.840 93,053 -0.16(-2.00%)
Jun 29, 2021 8.000 8.090 8.000 8.000 89,663 -0.06(-0.74%)
Jun 28, 2021 8.150 8.150 7.900 8.060 421,098 -1.01(-11.14%)
Jun 25, 2021 9.200 9.320 8.940 9.070 46,297 -0.24(-2.58%)
Jun 24, 2021 9.200 9.411 9.060 9.310 40,787 +0.00(+0.00%)
Jun 23, 2021 8.880 9.440 8.770 9.310 69,588 +0.41(+4.61%)
Jun 22, 2021 8.930 8.950 8.500 8.900 46,467 -0.02(-0.22%)
Jun 21, 2021 8.860 9.150 8.730 8.920 69,236 +0.07(+0.79%)
Jun 18, 2021 8.650 8.850 8.432 8.850 113,369 +0.10(+1.14%)
Jun 17, 2021 8.750 8.860 8.300 8.750 249,375 -0.44(-4.79%)
Jun 16, 2021 10.96 11.24 8.510 9.190 2,193,668 +0.10(+1.10%)
Jun 15, 2021 9.230 9.280 9.020 9.090 553,243 -0.01(-0.11%)
Jun 14, 2021 9.240 9.260 9.050 9.100 40,604 -0.17(-1.83%)
Jun 11, 2021 9.280 9.340 9.127 9.270 26,952 -0.05(-0.54%)
Jun 10, 2021 9.660 9.880 9.100 9.320 51,115 -0.35(-3.62%)
Jun 09, 2021 9.850 9.850 9.610 9.670 70,843 -0.02(-0.21%)
Jun 08, 2021 9.460 9.980 9.230 9.690 145,353 +0.69(+7.67%)
Jun 07, 2021 8.760 9.000 8.760 9.000 36,900 +0.22(+2.51%)
Jun 04, 2021 8.680 8.870 8.610 8.780 26,324 +0.09(+1.04%)
Jun 03, 2021 8.850 8.870 8.510 8.690 57,849 -0.08(-0.91%)
Jun 02, 2021 8.550 8.796 8.530 8.770 25,267 +0.20(+2.33%)
Jun 01, 2021 8.740 8.742 8.360 8.570 36,057 +0.11(+1.30%)
May 28, 2021 8.360 8.640 8.310 8.460 87,425 +0.06(+0.71%)
May 27, 2021 8.210 8.620 8.040 8.400 92,153 +0.25(+3.07%)
May 26, 2021 7.950 8.180 7.880 8.150 29,375 +0.20(+2.52%)
May 25, 2021 7.790 7.980 7.702 7.950 20,792 +0.11(+1.40%)
May 24, 2021 7.650 7.880 7.490 7.840 50,054 +0.19(+2.48%)
May 21, 2021 7.690 7.763 7.410 7.650 35,000 +0.08(+1.06%)
May 20, 2021 7.360 7.610 7.259 7.570 21,473 +0.27(+3.70%)
May 19, 2021 7.470 7.530 7.200 7.300 26,135 -0.33(-4.33%)
May 18, 2021 7.500 7.650 7.460 7.630 22,336 +0.18(+2.42%)
May 17, 2021 7.460 7.570 7.310 7.450 15,636 +0.04(+0.54%)
May 14, 2021 7.050 7.410 6.980 7.410 35,815 +0.26(+3.64%)
May 13, 2021 6.940 8.040 6.940 7.150 131,612 +0.19(+2.73%)
May 12, 2021 7.410 7.627 6.840 6.960 160,972 -0.67(-8.78%)
May 11, 2021 7.150 7.730 7.150 7.630 44,428 +0.04(+0.53%)
May 10, 2021 7.860 8.150 7.520 7.590 30,547 -0.41(-5.13%)
May 07, 2021 7.840 8.147 7.840 8.000 24,586 +0.13(+1.65%)
May 06, 2021 7.980 8.170 7.755 7.870 28,271 -0.19(-2.36%)
May 05, 2021 8.080 8.290 8.000 8.060 19,148 +0.04(+0.50%)
May 04, 2021 8.010 8.160 7.890 8.020 39,888 -0.06(-0.74%)
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.