Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

1.390 -0.080 (-5.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.460 1.470 1.450 1.470 3,612 +0.02(+1.38%)
Jun 20, 2024 1.500 1.518 1.440 1.450 16,671 -0.05(-3.35%)
Jun 18, 2024 1.510 1.516 1.500 1.500 14,390 +0.00(+0.01%)
Jun 17, 2024 1.530 1.530 1.500 1.500 5,274 -0.01(-0.66%)
Jun 14, 2024 1.500 1.510 1.500 1.510 10,747 +0.01(+0.67%)
Jun 13, 2024 1.520 1.540 1.480 1.500 32,975 +0.00(+0.00%)
Jun 12, 2024 1.390 1.520 1.380 1.500 18,785 +0.12(+8.70%)
Jun 11, 2024 1.370 1.390 1.370 1.380 7,414 +0.00(+0.00%)
Jun 10, 2024 1.400 1.410 1.370 1.380 19,527 -0.05(-3.50%)
Jun 07, 2024 1.410 1.480 1.400 1.430 16,103 -0.02(-1.38%)
Jun 06, 2024 1.400 1.480 1.400 1.450 18,903 +0.07(+5.07%)
Jun 05, 2024 1.450 1.450 1.380 1.380 23,912 -0.02(-1.43%)
Jun 04, 2024 1.500 1.520 1.400 1.400 38,768 -0.10(-6.67%)
Jun 03, 2024 1.450 1.500 1.430 1.500 19,304 +0.05(+3.45%)
May 31, 2024 1.400 1.450 1.362 1.450 32,949 +0.03(+2.11%)
May 30, 2024 1.440 1.450 1.400 1.420 9,476 -0.01(-0.70%)
May 29, 2024 1.460 1.504 1.400 1.430 17,687 -0.04(-2.72%)
May 28, 2024 1.520 1.550 1.460 1.470 39,196 -0.05(-3.29%)
May 24, 2024 1.560 1.621 1.520 1.520 21,423 -0.03(-1.94%)
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 21,392 -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%)
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.