Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.760 1.808 1.550 1.610 115,437 -0.14(-8.03%)
Jul 12, 2024 2.000 2.000 1.700 1.751 143,239 -0.23(-11.59%)
Jul 11, 2024 1.880 2.240 1.820 1.980 342,594 +0.25(+14.45%)
Jul 10, 2024 1.500 1.900 1.460 1.730 317,428 +0.31(+21.83%)
Jul 09, 2024 1.410 1.434 1.400 1.420 2,732 -0.01(-0.70%)
Jul 08, 2024 1.440 1.450 1.420 1.430 4,739 +0.01(+1.06%)
Jul 05, 2024 1.410 1.460 1.410 1.415 9,826 -0.01(-1.05%)
Jul 03, 2024 1.405 1.430 1.405 1.430 8,192 +0.03(+2.51%)
Jul 02, 2024 1.400 1.400 1.390 1.395 792 +0.01(+0.36%)
Jul 01, 2024 1.390 1.420 1.390 1.390 11,038 -0.01(-0.71%)
Jun 28, 2024 1.420 1.420 1.400 1.400 4,345 -0.02(-1.41%)
Jun 27, 2024 1.390 1.420 1.390 1.420 4,502 +0.03(+2.16%)
Jun 26, 2024 1.390 1.420 1.390 1.390 8,891 -0.02(-1.42%)
Jun 25, 2024 1.400 1.420 1.400 1.410 18,684 +0.02(+1.44%)
Jun 24, 2024 1.430 1.440 1.390 1.390 10,376 -0.08(-5.44%)
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%)
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.