ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.070 1.170 1.060 1.060 483,429 +0.01(+0.95%)
Dec 04, 2025 1.040 1.070 1.030 1.050 88,508 +0.01(+0.96%)
Dec 03, 2025 1.010 1.055 1.010 1.040 58,292 +0.03(+2.97%)
Dec 02, 2025 0.9600 1.032 0.9600 1.010 280,376 +0.06(+6.00%)
Dec 01, 2025 1.040 1.050 0.9200 0.9528 458,499 -0.12(-10.95%)
Nov 28, 2025 1.060 1.094 1.060 1.070 73,116 +0.03(+2.88%)
Nov 26, 2025 1.070 1.085 1.020 1.040 167,111 -0.05(-4.59%)
Nov 25, 2025 1.040 1.090 1.040 1.090 91,930 +0.02(+1.87%)
Nov 24, 2025 1.040 1.090 1.030 1.070 231,229 +0.03(+2.88%)
Nov 21, 2025 1.080 1.080 1.000 1.040 233,841 -0.03(-2.80%)
Nov 20, 2025 1.150 1.190 1.050 1.070 289,098 -0.11(-9.32%)
Nov 19, 2025 1.200 1.205 1.150 1.180 41,948 -0.01(-0.84%)
Nov 18, 2025 1.180 1.220 1.150 1.190 173,209 +0.01(+0.85%)
Nov 17, 2025 1.140 1.220 1.120 1.180 186,360 +0.10(+9.26%)
Nov 14, 2025 1.140 1.160 1.030 1.080 131,445 -0.06(-5.26%)
Nov 13, 2025 1.270 1.270 1.110 1.140 291,537 -0.07(-5.79%)
Nov 12, 2025 1.210 1.240 1.180 1.210 133,599 +0.03(+2.54%)
Nov 11, 2025 1.090 1.190 1.070 1.180 448,586 +0.09(+8.26%)
Nov 10, 2025 1.050 1.095 0.9902 1.090 297,649 +0.09(+9.11%)
Nov 07, 2025 0.9300 1.010 0.9231 0.9990 198,607 +0.07(+7.05%)
Nov 06, 2025 0.9914 1.002 0.9200 0.9332 207,107 -0.09(-8.51%)
Nov 05, 2025 1.090 1.090 0.9811 1.020 228,646 -0.07(-6.85%)
Nov 04, 2025 1.060 1.100 0.9700 1.095 329,194 +0.03(+3.30%)
Nov 03, 2025 1.170 1.180 1.060 1.060 135,459 -0.09(-7.83%)
Oct 31, 2025 1.190 1.190 1.120 1.150 107,044 -0.03(-2.54%)
Oct 30, 2025 1.200 1.210 1.170 1.180 53,227 -0.03(-2.48%)
Oct 29, 2025 1.190 1.214 1.180 1.210 35,061 +0.02(+1.68%)
Oct 28, 2025 1.190 1.200 1.170 1.190 43,025 +0.02(+1.71%)
Oct 27, 2025 1.200 1.220 1.170 1.170 112,173 -0.04(-3.31%)
Oct 24, 2025 1.200 1.220 1.195 1.210 63,723 +0.03(+2.54%)
Oct 23, 2025 1.170 1.200 1.145 1.180 188,467 +0.00(+0.00%)
Oct 22, 2025 1.220 1.230 1.150 1.180 218,979 -0.03(-2.48%)
Oct 21, 2025 1.220 1.230 1.210 1.210 48,997 -0.02(-1.63%)
Oct 20, 2025 1.250 1.250 1.200 1.230 84,742 +0.02(+1.65%)
Oct 17, 2025 1.230 1.230 1.200 1.210 75,382 -0.02(-1.63%)
Oct 16, 2025 1.250 1.250 1.220 1.230 80,823 +0.01(+0.82%)
Oct 15, 2025 1.300 1.300 1.220 1.220 123,565 -0.07(-5.43%)
Oct 14, 2025 1.240 1.310 1.210 1.290 387,427 +0.04(+3.20%)
Oct 13, 2025 1.270 1.286 1.230 1.250 134,331 +0.03(+2.46%)
Oct 10, 2025 1.250 1.280 1.210 1.220 107,640 -0.06(-4.69%)
Oct 09, 2025 1.240 1.290 1.240 1.280 54,765 +0.04(+3.23%)
Oct 08, 2025 1.330 1.350 1.180 1.240 802,908 -0.08(-6.42%)
Oct 07, 2025 1.340 1.350 1.305 1.325 51,700 -0.02(-1.12%)
Oct 06, 2025 1.320 1.360 1.310 1.340 160,327 -0.00(-0.37%)
Oct 03, 2025 1.370 1.400 1.326 1.345 74,438 -0.04(-3.24%)
Oct 02, 2025 1.350 1.400 1.350 1.390 82,396 +0.04(+2.96%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.