Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

2.210 -0.100 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.600 3.000 2.570 2.820 726,617 +0.11(+4.06%)
Aug 30, 2023 1.800 2.760 1.800 2.710 2,669,569 +0.98(+56.65%)
Aug 29, 2023 1.700 1.730 1.700 1.730 35,726 +0.03(+1.76%)
Aug 28, 2023 1.710 1.710 1.650 1.700 58,069 +0.00(+0.00%)
Aug 25, 2023 1.680 1.710 1.680 1.700 41,994 +0.01(+0.59%)
Aug 24, 2023 1.670 1.690 1.640 1.690 70,959 +0.02(+1.20%)
Aug 23, 2023 1.720 1.720 1.630 1.670 46,373 -0.02(-1.18%)
Aug 22, 2023 1.750 1.750 1.670 1.690 100,932 -0.02(-1.17%)
Aug 21, 2023 1.700 1.720 1.660 1.710 295,947 +0.13(+8.23%)
Aug 18, 2023 1.720 1.720 1.550 1.580 40,983 +0.05(+3.27%)
Aug 17, 2023 1.610 1.660 1.511 1.530 65,341 -0.09(-5.40%)
Aug 16, 2023 1.610 1.642 1.590 1.617 16,223 +0.01(+0.45%)
Aug 15, 2023 1.600 1.630 1.566 1.610 23,468 +0.01(+0.63%)
Aug 14, 2023 1.660 1.670 1.570 1.600 73,493 -0.08(-4.76%)
Aug 11, 2023 1.650 1.690 1.640 1.680 29,012 +0.02(+1.18%)
Aug 10, 2023 1.680 1.690 1.648 1.660 3,687 -0.01(-0.58%)
Aug 09, 2023 1.670 1.680 1.660 1.670 7,575 -0.01(-0.59%)
Aug 08, 2023 1.710 1.720 1.660 1.680 13,304 -0.01(-0.60%)
Aug 07, 2023 1.700 1.820 1.648 1.690 76,827 +0.00(+0.00%)
Aug 04, 2023 1.650 1.690 1.650 1.690 10,788 +0.02(+1.20%)
Aug 03, 2023 1.630 1.700 1.620 1.670 12,589 +0.03(+2.13%)
Aug 02, 2023 1.640 1.670 1.620 1.635 18,338 -0.01(-0.90%)
Aug 01, 2023 1.690 1.690 1.640 1.650 11,813 -0.02(-1.20%)
Jul 31, 2023 1.730 1.730 1.650 1.670 17,328 -0.01(-0.60%)
Jul 28, 2023 1.670 1.720 1.641 1.680 44,496 +0.00(+0.00%)
Jul 27, 2023 1.675 1.700 1.640 1.680 7,317 -0.01(-0.30%)
Jul 26, 2023 1.700 1.720 1.650 1.685 18,701 +0.03(+1.51%)
Jul 25, 2023 1.700 1.700 1.650 1.660 10,960 -0.01(-0.60%)
Jul 24, 2023 1.710 1.710 1.640 1.670 28,105 +0.02(+0.93%)
Jul 21, 2023 1.720 1.720 1.620 1.655 19,251 -0.04(-2.15%)
Jul 20, 2023 1.720 1.715 1.650 1.691 20,400 -0.01(-0.53%)
Jul 19, 2023 1.730 1.730 1.640 1.700 17,378 -0.00(-0.01%)
Jul 18, 2023 1.680 1.740 1.672 1.700 36,622 +0.00(+0.00%)
Jul 17, 2023 1.730 1.730 1.630 1.700 46,575 +0.05(+3.31%)
Jul 14, 2023 1.630 1.720 1.630 1.645 26,486 -0.04(-2.34%)
Jul 13, 2023 1.660 1.740 1.650 1.685 19,073 +0.02(+1.36%)
Jul 12, 2023 1.670 1.790 1.660 1.662 22,952 +0.00(+0.14%)
Jul 11, 2023 1.660 1.717 1.660 1.660 11,152 +0.00(+0.00%)
Jul 10, 2023 1.730 1.730 1.640 1.660 12,751 -0.01(-0.60%)
Jul 07, 2023 1.700 1.700 1.642 1.670 16,350 +0.06(+3.73%)
Jul 06, 2023 1.620 1.690 1.610 1.610 10,849 -0.04(-2.42%)
Jul 05, 2023 1.710 1.720 1.640 1.650 22,207 +0.00(+0.00%)
Jul 03, 2023 1.680 1.700 1.650 1.650 9,601 +0.02(+1.23%)
Jun 30, 2023 1.720 1.740 1.630 1.630 16,750 +0.01(+0.62%)
Jun 29, 2023 1.690 1.690 1.610 1.620 15,134 +0.02(+1.25%)
Jun 28, 2023 1.620 1.698 1.600 1.600 11,459 -0.02(-1.42%)
Jun 27, 2023 1.620 1.680 1.600 1.623 27,874 -0.03(-1.64%)
Jun 26, 2023 1.740 1.750 1.650 1.650 27,111 -0.10(-5.71%)
Jun 23, 2023 1.830 1.830 1.720 1.750 39,119 -0.10(-5.41%)
Jun 22, 2023 1.870 1.870 1.830 1.850 13,549 -0.01(-0.54%)
Jun 21, 2023 1.890 1.890 1.830 1.860 11,782 -0.03(-1.59%)
Jun 20, 2023 1.820 1.900 1.770 1.890 33,047 +0.07(+3.85%)
Jun 16, 2023 1.770 1.820 1.751 1.820 24,813 +0.03(+1.68%)
Jun 15, 2023 1.760 1.800 1.720 1.790 23,723 +0.05(+2.87%)
Jun 14, 2023 1.820 1.820 1.700 1.740 15,751 -0.02(-1.14%)
Jun 13, 2023 1.780 1.820 1.720 1.760 49,893 -0.01(-0.45%)
Jun 12, 2023 1.780 1.780 1.740 1.768 7,615 -0.02(-1.23%)
Jun 09, 2023 1.750 1.810 1.710 1.790 42,181 +0.06(+3.47%)
Jun 08, 2023 1.830 1.830 1.720 1.730 29,068 -0.07(-3.89%)
Jun 07, 2023 1.780 1.849 1.750 1.800 52,636 +0.03(+1.69%)
Jun 06, 2023 1.810 1.846 1.740 1.770 73,657 -0.08(-4.32%)
Jun 05, 2023 1.840 1.880 1.770 1.850 51,700 -0.04(-2.12%)
Jun 02, 2023 1.780 1.900 1.770 1.890 38,031 +0.10(+5.59%)
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.