Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.620 1.620 1.540 1.550 25,004 -0.08(-4.91%)
May 22, 2024 1.520 1.630 1.520 1.630 21,314 +0.09(+5.84%)
May 21, 2024 1.560 1.560 1.500 1.540 10,246 -0.02(-1.28%)
May 20, 2024 1.590 1.610 1.510 1.560 49,019 +0.00(+0.00%)
May 17, 2024 1.610 1.620 1.510 1.560 80,674 -0.05(-3.11%)
May 16, 2024 1.580 1.650 1.500 1.610 58,755 +0.05(+3.21%)
May 15, 2024 1.460 1.602 1.430 1.560 96,553 +0.06(+4.00%)
May 14, 2024 1.520 1.530 1.450 1.500 49,366 +0.03(+2.04%)
May 13, 2024 1.488 1.520 1.430 1.470 36,655 -0.06(-3.92%)
May 10, 2024 1.540 1.540 1.440 1.530 22,206 +0.02(+1.32%)
May 09, 2024 1.490 1.530 1.490 1.510 26,955 -0.01(-0.66%)
May 08, 2024 1.560 1.560 1.480 1.520 21,396 -0.05(-3.18%)
May 07, 2024 1.580 1.615 1.550 1.570 28,921 -0.02(-1.26%)
May 06, 2024 1.610 1.610 1.580 1.590 17,193 -0.05(-2.89%)
May 03, 2024 1.594 1.670 1.590 1.637 23,786 +0.03(+1.70%)
May 02, 2024 1.620 1.640 1.610 1.610 13,404 -0.02(-1.23%)
May 01, 2024 1.570 1.631 1.570 1.630 16,282 +0.03(+1.87%)
Apr 30, 2024 1.630 1.660 1.590 1.600 14,382 -0.03(-1.84%)
Apr 29, 2024 1.590 1.670 1.590 1.630 14,318 +0.03(+1.87%)
Apr 26, 2024 1.680 1.680 1.550 1.600 85,670 +0.00(+0.00%)
Apr 25, 2024 1.650 1.690 1.600 1.600 14,183 -0.09(-5.33%)
Apr 24, 2024 1.700 1.750 1.660 1.690 23,759 +0.00(+0.00%)
Apr 23, 2024 1.690 1.690 1.620 1.690 28,851 +0.03(+1.81%)
Apr 22, 2024 1.650 1.700 1.620 1.660 27,973 +0.02(+1.22%)
Apr 19, 2024 1.680 1.750 1.550 1.640 50,037 -0.04(-2.38%)
Apr 18, 2024 1.520 1.712 1.520 1.680 55,187 +0.15(+9.80%)
Apr 17, 2024 1.800 1.800 1.500 1.530 119,166 -0.39(-20.31%)
Apr 16, 2024 1.950 1.970 1.920 1.920 77,416 -0.04(-2.04%)
Apr 15, 2024 1.920 1.960 1.900 1.960 50,684 +0.00(+0.00%)
Apr 12, 2024 1.930 1.970 1.930 1.960 5,004 +0.04(+2.08%)
Apr 11, 2024 1.920 1.950 1.920 1.920 7,752 +0.01(+0.52%)
Apr 10, 2024 2.070 2.140 1.910 1.910 43,021 -0.12(-5.91%)
Apr 09, 2024 2.170 2.180 2.010 2.030 29,074 -0.12(-5.58%)
Apr 08, 2024 2.110 2.170 2.060 2.150 15,930 +0.01(+0.47%)
Apr 05, 2024 2.010 2.190 2.000 2.140 39,927 +0.19(+9.74%)
Apr 04, 2024 2.060 2.140 1.950 1.950 35,437 -0.03(-1.52%)
Apr 03, 2024 1.850 2.050 1.850 1.980 16,899 +0.10(+5.32%)
Apr 02, 2024 1.990 2.120 1.820 1.880 179,103 -0.13(-6.47%)
Apr 01, 2024 2.200 2.200 1.860 2.010 119,508 -0.20(-9.05%)
Mar 28, 2024 2.280 2.400 2.210 2.210 14,303 -0.10(-4.33%)
Mar 27, 2024 2.270 2.320 2.208 2.310 21,085 +0.11(+5.00%)
Mar 26, 2024 2.380 2.390 2.200 2.200 60,227 -0.10(-4.35%)
Mar 25, 2024 2.150 2.340 2.150 2.300 28,622 +0.15(+6.98%)
Mar 22, 2024 2.150 2.230 2.060 2.150 36,046 +0.05(+2.38%)
Mar 21, 2024 2.070 2.190 2.070 2.100 31,202 +0.05(+2.44%)
Mar 20, 2024 2.250 2.260 2.050 2.050 56,539 -0.20(-8.89%)
Mar 19, 2024 2.450 2.480 2.250 2.250 24,294 -0.12(-5.06%)
Mar 18, 2024 2.530 2.610 2.370 2.370 25,771 -0.17(-6.69%)
Mar 15, 2024 2.590 2.727 2.521 2.540 12,819 -0.08(-3.05%)
Mar 14, 2024 2.630 2.650 2.570 2.620 2,729 +0.04(+1.55%)
Mar 13, 2024 2.540 2.790 2.540 2.580 24,144 +0.04(+1.57%)
Mar 12, 2024 2.630 2.830 2.540 2.540 16,371 +0.03(+1.20%)
Mar 11, 2024 2.680 2.750 2.510 2.510 40,238 -0.18(-6.69%)
Mar 08, 2024 2.610 2.840 2.610 2.690 29,493 +0.18(+7.17%)
Mar 07, 2024 2.780 2.830 2.510 2.510 28,755 -0.33(-11.62%)
Mar 06, 2024 2.816 2.915 2.750 2.840 19,329 +0.02(+0.71%)
Mar 05, 2024 2.850 2.880 2.740 2.820 53,598 -0.09(-3.09%)
Mar 04, 2024 3.150 3.160 2.840 2.910 31,653 -0.12(-3.96%)
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.