Greenland Technologies Holding Corp (NQ: GTEC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	2.510	2.720	2.510	2.630	77,039	+0.12(+4.78%)
Oct 31, 2024	2.770	2.795	2.500	2.510	100,681	-0.25(-9.06%)
Oct 30, 2024	2.880	2.880	2.711	2.760	112,117	-0.05(-1.78%)
Oct 29, 2024	2.670	2.920	2.670	2.810	389,552	+0.19(+7.25%)
Oct 28, 2024	2.690	2.800	2.610	2.620	129,118	-0.03(-1.13%)
Oct 25, 2024	2.500	2.720	2.500	2.650	168,977	+0.19(+7.72%)
Oct 24, 2024	2.590	2.670	2.350	2.460	147,940	-0.10(-3.91%)
Oct 23, 2024	2.350	2.740	2.350	2.560	245,608	+0.25(+10.82%)
Oct 22, 2024	2.310	2.390	2.310	2.310	33,300	-0.01(-0.43%)
Oct 21, 2024	2.230	2.350	2.230	2.320	87,498	-0.12(-4.92%)
Oct 18, 2024	2.320	2.530	2.300	2.440	111,113	+0.14(+6.09%)
Oct 17, 2024	2.350	2.370	2.190	2.300	54,826	-0.02(-0.65%)
Oct 16, 2024	2.210	2.330	2.190	2.315	65,740	+0.11(+5.23%)
Oct 15, 2024	2.270	2.270	2.189	2.200	37,425	-0.03(-1.35%)
Oct 14, 2024	2.270	2.285	2.200	2.230	67,736	+0.06(+2.53%)
Oct 11, 2024	2.080	2.240	2.068	2.175	57,902	+0.11(+5.48%)
Oct 10, 2024	2.080	2.110	1.970	2.062	65,596	-0.01(-0.39%)
Oct 09, 2024	2.180	2.210	1.990	2.070	132,845	-0.11(-5.05%)
Oct 08, 2024	2.240	2.240	2.130	2.180	73,026	-0.07(-3.11%)
Oct 07, 2024	2.340	2.340	2.227	2.250	51,584	+0.01(+0.45%)
Oct 04, 2024	2.330	2.370	2.210	2.240	40,037	-0.07(-3.03%)
Oct 03, 2024	2.260	2.392	2.260	2.310	66,931	+0.08(+3.59%)
Oct 02, 2024	2.400	2.420	2.190	2.230	99,016	-0.16(-6.69%)
Oct 01, 2024	2.500	2.580	2.380	2.390	122,513	-0.08(-3.24%)
Sep 30, 2024	2.400	2.630	2.380	2.470	258,195	+0.22(+9.78%)
Sep 27, 2024	2.230	2.290	2.190	2.250	37,133	+0.03(+1.35%)
Sep 26, 2024	2.160	2.280	2.160	2.220	49,820	+0.11(+5.21%)
Sep 25, 2024	2.170	2.250	2.110	2.110	36,666	-0.04(-1.86%)
Sep 24, 2024	2.170	2.208	2.140	2.150	62,718	-0.06(-2.71%)
Sep 23, 2024	2.110	2.340	2.000	2.210	187,194	+0.02(+0.91%)
Sep 20, 2024	2.380	2.381	2.170	2.190	209,151	-0.23(-9.50%)
Sep 19, 2024	2.690	2.690	2.400	2.420	157,851	-0.22(-8.33%)
Sep 18, 2024	2.810	2.820	2.612	2.640	78,986	-0.18(-6.38%)
Sep 17, 2024	2.820	2.840	2.770	2.820	88,022	+0.05(+1.81%)
Sep 16, 2024	2.770	2.900	2.660	2.770	377,042	-0.05(-1.77%)
Sep 13, 2024	2.640	2.937	2.640	2.820	387,040	+0.19(+7.22%)
Sep 12, 2024	2.410	2.700	2.390	2.630	241,728	+0.24(+10.04%)
Sep 11, 2024	2.460	2.470	2.305	2.390	89,395	-0.05(-2.05%)
Sep 10, 2024	2.250	2.470	2.240	2.440	167,592	+0.18(+7.96%)
Sep 09, 2024	2.150	2.440	2.150	2.260	472,465	+0.21(+10.24%)
Sep 06, 2024	2.140	2.140	2.010	2.050	58,086	-0.08(-3.76%)
Sep 05, 2024	2.050	2.144	2.010	2.130	145,311	+0.13(+6.50%)
Sep 04, 2024	1.990	2.040	1.954	2.000	70,694	-0.01(-0.50%)

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.