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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2024 3.330 3.330 3.190 3.250 17,425 -0.03(-0.91%)
Jan 30, 2024 3.180 3.340 3.120 3.280 44,197 -0.06(-1.80%)
Jan 29, 2024 3.600 3.620 3.050 3.340 92,705 -0.26(-7.22%)
Jan 26, 2024 3.620 3.620 3.490 3.600 11,094 +0.00(+0.00%)
Jan 25, 2024 3.840 3.840 3.417 3.600 44,680 +0.00(+0.00%)
Jan 24, 2024 3.460 3.650 3.380 3.600 45,723 +0.22(+6.51%)
Jan 23, 2024 3.340 3.490 3.340 3.380 22,253 -0.07(-2.03%)
Jan 22, 2024 3.610 3.610 3.250 3.450 29,645 -0.10(-2.82%)
Jan 19, 2024 3.510 3.670 3.460 3.550 22,669 +0.05(+1.43%)
Jan 18, 2024 3.390 3.504 3.330 3.500 43,768 +0.13(+3.86%)
Jan 17, 2024 3.720 3.720 3.190 3.370 129,525 -0.23(-6.39%)
Jan 16, 2024 3.350 3.840 3.410 3.600 169,742 +0.26(+7.78%)
Jan 12, 2024 2.990 3.490 2.990 3.340 127,715 +0.36(+12.08%)
Jan 11, 2024 3.070 3.070 2.850 2.980 51,959 -0.02(-0.67%)
Jan 10, 2024 2.940 3.090 2.868 3.000 130,233 +0.07(+2.39%)
Jan 09, 2024 2.900 3.000 2.800 2.930 89,616 +0.07(+2.45%)
Jan 08, 2024 2.730 2.870 2.730 2.860 43,223 +0.11(+4.00%)
Jan 05, 2024 2.770 2.810 2.721 2.750 47,840 -0.08(-2.83%)
Jan 04, 2024 2.844 2.846 2.724 2.830 27,927 +0.02(+0.71%)
Jan 03, 2024 2.830 2.870 2.710 2.810 30,854 -0.01(-0.35%)
Jan 02, 2024 2.890 2.890 2.650 2.820 37,732 +0.03(+1.08%)
Dec 29, 2023 2.780 2.824 2.620 2.790 65,834 +0.02(+0.72%)
Dec 28, 2023 2.900 2.950 2.758 2.770 21,691 -0.03(-1.07%)
Dec 27, 2023 3.000 3.000 2.800 2.800 48,976 -0.18(-6.04%)
Dec 26, 2023 2.810 3.030 2.710 2.980 43,470 +0.25(+9.16%)
Dec 22, 2023 2.750 2.820 2.600 2.730 31,523 +0.01(+0.37%)
Dec 21, 2023 2.560 2.720 2.560 2.720 53,607 +0.16(+6.25%)
Dec 20, 2023 2.580 2.760 2.550 2.560 56,546 -0.02(-0.78%)
Dec 19, 2023 2.560 2.690 2.560 2.580 19,415 -0.03(-1.24%)
Dec 18, 2023 2.570 2.630 2.560 2.612 19,347 -0.01(-0.29%)
Dec 15, 2023 2.580 2.700 2.580 2.620 27,359 +0.00(+0.00%)
Dec 14, 2023 2.430 2.860 2.430 2.620 90,050 +0.12(+4.80%)
Dec 13, 2023 2.500 2.570 2.420 2.500 15,940 +0.05(+2.04%)
Dec 12, 2023 2.540 2.610 2.389 2.450 20,266 -0.08(-3.16%)
Dec 11, 2023 2.630 2.656 2.410 2.530 20,219 -0.05(-1.94%)
Dec 08, 2023 2.550 2.580 2.425 2.580 26,084 +0.05(+1.98%)
Dec 07, 2023 2.430 2.550 2.430 2.530 10,344 +0.09(+3.69%)
Dec 06, 2023 2.500 2.550 2.250 2.440 40,335 -0.03(-1.21%)
Dec 05, 2023 2.500 2.560 2.360 2.470 54,920 -0.07(-2.76%)
Dec 04, 2023 2.580 2.663 2.510 2.540 65,910 -0.05(-1.93%)
Dec 01, 2023 2.470 2.630 2.470 2.590 87,724 +0.12(+4.86%)
Nov 30, 2023 2.460 2.700 2.420 2.470 81,498 +0.07(+2.92%)
Nov 29, 2023 2.170 2.470 2.110 2.400 59,477 +0.29(+13.74%)
Nov 28, 2023 2.300 2.300 2.100 2.110 75,933 -0.15(-6.64%)
Nov 27, 2023 2.380 2.425 2.142 2.260 122,289 -0.15(-6.22%)
Nov 24, 2023 2.530 2.530 2.350 2.410 27,584 -0.05(-2.03%)
Nov 22, 2023 2.580 2.610 2.433 2.460 58,322 -0.11(-4.28%)
Nov 21, 2023 2.760 2.900 2.460 2.570 144,300 -0.29(-10.14%)
Nov 20, 2023 2.980 3.064 2.682 2.860 258,381 -0.48(-14.37%)
Nov 17, 2023 3.490 3.490 3.170 3.340 72,843 +0.09(+2.77%)
Nov 16, 2023 3.480 3.480 3.000 3.250 51,735 -0.14(-4.13%)
Nov 15, 2023 3.100 3.550 3.100 3.390 45,809 +0.28(+9.00%)
Nov 14, 2023 2.970 3.110 2.910 3.110 54,915 +0.17(+5.78%)
Nov 13, 2023 2.900 2.990 2.880 2.940 68,768 +0.14(+5.00%)
Nov 10, 2023 2.890 2.970 2.800 2.800 45,493 -0.15(-5.08%)
Nov 09, 2023 3.000 3.100 2.910 2.950 19,205 -0.11(-3.59%)
Nov 08, 2023 3.000 3.100 2.840 3.060 55,099 +0.17(+5.88%)
Nov 07, 2023 2.970 3.050 2.890 2.890 22,242 -0.11(-3.67%)
Nov 06, 2023 2.760 3.110 2.760 3.000 61,202 +0.20(+7.14%)
Nov 03, 2023 2.810 2.890 2.710 2.800 41,385 -0.02(-0.71%)
Nov 02, 2023 2.850 2.900 2.760 2.820 19,700 +0.06(+2.17%)
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.