Skip to main content

Greenland Technologies Holding Corporation - Ordinary Shares (NQ: GTEC )

1.970 +0.030 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 1.940 2.000 1.930 1.970 40,049 +0.03(+1.55%)
Dec 31, 2024 1.940 0 +0.01(+0.52%)
Dec 30, 2024 2.120 2.150 1.891 1.930 394,974 -0.10(-4.93%)
Dec 27, 2024 1.960 2.090 1.950 2.030 50,652 +0.08(+4.10%)
Dec 26, 2024 2.010 2.015 1.890 1.950 91,257 -0.04(-2.01%)
Dec 24, 2024 1.920 2.050 1.920 1.990 36,530 +0.05(+2.58%)
Dec 23, 2024 1.810 1.950 1.780 1.940 59,910 +0.07(+3.74%)
Dec 20, 2024 1.800 1.880 1.760 1.870 156,431 +0.02(+1.08%)
Dec 19, 2024 2.010 2.040 1.810 1.850 157,110 -0.15(-7.73%)
Dec 18, 2024 2.010 2.120 2.000 2.005 58,947 -0.05(-2.43%)
Dec 17, 2024 2.070 2.150 2.019 2.055 89,587 +0.01(+0.24%)
Dec 16, 2024 2.090 2.090 2.010 2.050 101,415 -0.04(-1.91%)
Dec 13, 2024 2.100 2.125 2.070 2.090 55,708 -0.03(-1.42%)
Dec 12, 2024 2.060 2.218 2.060 2.120 185,775 +0.00(+0.00%)
Dec 11, 2024 2.150 2.150 2.085 2.120 42,913 -0.02(-0.93%)
Dec 10, 2024 2.140 2.140 2.085 2.140 31,441 -0.01(-0.47%)
Dec 09, 2024 2.120 2.180 2.000 2.150 154,765 +0.06(+2.87%)
Dec 06, 2024 2.010 2.120 1.980 2.090 104,646 +0.06(+2.96%)
Dec 05, 2024 2.090 2.090 1.920 2.030 103,407 -0.08(-3.79%)
Dec 04, 2024 2.130 2.190 2.040 2.110 98,396 -0.03(-1.40%)
Dec 03, 2024 2.160 2.181 2.100 2.140 72,519 -0.02(-0.93%)
Dec 02, 2024 2.180 2.230 2.091 2.160 78,862 -0.02(-0.92%)
Nov 29, 2024 2.080 2.190 2.050 2.180 48,805 +0.14(+6.86%)
Nov 27, 2024 2.150 2.190 2.010 2.040 101,128 -0.12(-5.56%)
Nov 26, 2024 2.210 2.210 2.100 2.160 28,067 +0.05(+2.37%)
Nov 25, 2024 2.160 2.170 2.000 2.110 72,671 -0.10(-4.52%)
Nov 22, 2024 2.220 2.280 2.070 2.210 114,140 -0.01(-0.45%)
Nov 21, 2024 2.250 2.310 2.200 2.220 24,233 -0.06(-2.63%)
Nov 20, 2024 2.320 2.320 2.180 2.280 52,253 -0.04(-1.72%)
Nov 19, 2024 2.530 2.530 2.280 2.320 58,862 -0.11(-4.53%)
Nov 18, 2024 2.100 2.530 2.100 2.430 188,129 +0.23(+10.45%)
Nov 15, 2024 2.180 2.240 2.100 2.200 71,339 -0.02(-0.90%)
Nov 14, 2024 2.260 2.290 2.150 2.220 56,045 -0.04(-1.77%)
Nov 13, 2024 2.260 2.350 2.220 2.260 41,508 -0.03(-1.31%)
Nov 12, 2024 2.380 2.380 2.260 2.290 68,432 -0.09(-3.78%)
Nov 11, 2024 2.480 2.500 2.240 2.380 103,959 -0.05(-2.06%)
Nov 08, 2024 2.420 2.470 2.337 2.430 83,299 -0.01(-0.41%)
Nov 07, 2024 2.420 2.530 2.410 2.440 109,098 +0.00(+0.00%)
Nov 06, 2024 2.460 2.560 2.430 2.440 62,948 -0.08(-3.17%)
Nov 05, 2024 2.470 2.520 2.410 2.520 42,050 +0.02(+0.80%)
Nov 04, 2024 2.660 2.730 2.420 2.500 130,607 -0.13(-4.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.