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

Greenland Technologies Holding Corp (NQ: GTEC )

1.530 -0.390 (-20.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 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%)
Jan 03, 2023 2.240 2.350 1.990 2.000 35,156 -0.18(-8.26%)
Dec 30, 2022 2.090 2.230 2.080 2.180 24,581 +0.02(+0.98%)
Dec 29, 2022 2.150 2.180 2.047 2.159 16,751 +0.17(+8.48%)
Dec 28, 2022 2.070 2.100 1.970 1.990 11,738 +0.04(+2.06%)
Dec 27, 2022 2.070 2.150 1.950 1.950 138,877 -0.17(-8.02%)
Dec 23, 2022 2.200 2.200 2.100 2.120 6,166 -0.03(-1.40%)
Dec 22, 2022 2.190 2.230 2.051 2.150 16,702 -0.04(-1.83%)
Dec 21, 2022 2.150 2.190 2.032 2.190 22,505 +0.05(+2.34%)
Dec 20, 2022 2.010 2.140 1.990 2.140 12,641 +0.03(+1.53%)
Dec 19, 2022 2.020 2.110 2.000 2.108 8,139 -0.06(-2.87%)
Dec 16, 2022 1.890 2.250 1.877 2.170 139,792 +0.29(+15.43%)
Dec 15, 2022 2.030 2.040 1.830 1.880 27,182 -0.08(-4.08%)
Dec 14, 2022 1.980 2.098 1.930 1.960 117,953 +0.04(+2.08%)
Dec 13, 2022 1.950 2.010 1.850 1.920 45,589 +0.02(+1.05%)
Dec 12, 2022 2.080 2.130 1.880 1.900 125,228 -0.21(-9.95%)
Dec 09, 2022 2.150 2.220 2.110 2.110 6,617 -0.05(-2.31%)
Dec 08, 2022 2.160 2.270 2.090 2.160 18,158 +0.04(+1.89%)
Dec 07, 2022 2.252 2.252 2.110 2.120 30,727 -0.05(-2.30%)
Dec 06, 2022 2.190 2.320 2.170 2.170 5,762 -0.05(-2.25%)
Dec 05, 2022 2.170 2.310 2.163 2.220 32,665 +0.04(+1.83%)
Dec 02, 2022 2.150 2.300 2.140 2.180 11,662 +0.01(+0.46%)
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.