Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

1.940 -0.020 (-1.02%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.110 3.176 2.817 3.030 84,727 -0.12(-3.81%)
Feb 29, 2024 3.230 3.292 3.099 3.150 12,734 -0.08(-2.48%)
Feb 28, 2024 3.370 3.420 3.200 3.230 19,407 -0.15(-4.44%)
Feb 27, 2024 3.600 3.600 3.350 3.380 36,803 -0.19(-5.19%)
Feb 26, 2024 3.610 3.649 3.510 3.565 51,738 +0.02(+0.42%)
Feb 23, 2024 3.550 3.550 3.460 3.550 24,895 +0.00(+0.00%)
Feb 22, 2024 3.650 3.650 3.460 3.550 21,725 -0.04(-1.11%)
Feb 21, 2024 3.650 3.650 3.540 3.590 12,163 -0.06(-1.64%)
Feb 20, 2024 3.530 3.650 3.511 3.650 11,887 -0.01(-0.27%)
Feb 16, 2024 3.650 3.690 3.570 3.660 32,350 -0.03(-0.81%)
Feb 15, 2024 3.610 3.690 3.530 3.690 29,184 +0.05(+1.37%)
Feb 14, 2024 3.350 3.640 3.341 3.640 35,055 +0.31(+9.31%)
Feb 13, 2024 3.370 3.370 3.220 3.330 28,490 -0.02(-0.60%)
Feb 12, 2024 3.230 3.350 3.200 3.350 21,936 +0.05(+1.52%)
Feb 09, 2024 3.300 3.340 3.200 3.300 25,526 +0.00(+0.00%)
Feb 08, 2024 3.230 3.310 3.210 3.300 12,362 +0.01(+0.30%)
Feb 07, 2024 3.240 3.350 3.210 3.290 29,361 -0.06(-1.79%)
Feb 06, 2024 3.351 3.370 3.222 3.350 11,568 -0.02(-0.59%)
Feb 05, 2024 3.350 3.420 3.200 3.370 50,965 +0.00(+0.00%)
Feb 02, 2024 3.210 3.400 3.210 3.370 29,008 +0.08(+2.43%)
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.