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)

0.8437 +0.0407 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.8300 0.9200 0.8030 0.8437 292,190 +0.04(+5.07%)
Feb 05, 2026 0.7900 0.8652 0.7735 0.8030 206,108 +0.01(+1.18%)
Feb 04, 2026 0.8430 0.8430 0.7570 0.7936 401,573 -0.05(-5.65%)
Feb 03, 2026 0.8000 0.8999 0.8000 0.8411 602,401 +0.06(+7.83%)
Feb 02, 2026 0.8693 0.8843 0.7610 0.7800 742,419 -0.12(-13.34%)
Jan 30, 2026 0.9642 0.9900 0.8606 0.9001 450,294 -0.06(-6.73%)
Jan 29, 2026 0.9900 1.030 0.9500 0.9650 391,551 -0.01(-1.34%)
Jan 28, 2026 1.180 1.240 0.9505 0.9781 1,875,095 -0.22(-18.49%)
Jan 27, 2026 1.330 1.340 1.200 1.200 773,580 -0.14(-10.45%)
Jan 26, 2026 1.280 1.360 1.185 1.340 932,527 +0.10(+8.06%)
Jan 23, 2026 1.050 1.360 1.050 1.240 1,560,819 +0.20(+19.23%)
Jan 22, 2026 1.210 1.290 0.9800 1.040 1,306,926 -0.16(-13.33%)
Jan 21, 2026 1.430 1.440 1.150 1.200 1,232,523 -0.24(-16.67%)
Jan 20, 2026 1.270 1.490 1.270 1.440 921,998 +0.18(+14.29%)
Jan 16, 2026 1.520 1.610 1.220 1.260 1,806,377 -0.22(-14.86%)
Jan 15, 2026 1.280 1.500 1.280 1.480 2,093,271 +0.20(+15.62%)
Jan 14, 2026 1.030 1.320 1.000 1.280 1,899,806 +0.25(+24.27%)
Jan 13, 2026 1.130 1.130 1.000 1.030 476,518 -0.07(-6.36%)
Jan 12, 2026 1.010 1.140 1.000 1.100 802,457 +0.11(+11.40%)
Jan 09, 2026 1.170 1.180 0.9300 0.9874 1,165,927 -0.07(-6.85%)
Jan 08, 2026 0.8200 1.070 0.8056 1.060 1,475,211 +0.26(+32.07%)
Jan 07, 2026 0.8078 0.8200 0.7100 0.8026 635,288 +0.01(+1.72%)
Jan 06, 2026 0.8000 0.8000 0.7077 0.7890 516,398 +0.01(+1.05%)
Jan 05, 2026 0.6747 0.7841 0.6615 0.7808 1,312,311 +0.15(+23.94%)
Jan 02, 2026 0.6125 0.6669 0.6000 0.6300 311,605 +0.02(+2.79%)
Dec 31, 2025 0.6270 0.6500 0.5811 0.6129 918,778 -0.00(-0.37%)
Dec 30, 2025 0.6370 0.6370 0.5870 0.6152 405,918 -0.03(-4.32%)
Dec 29, 2025 0.6900 0.6900 0.6044 0.6430 1,227,252 -0.06(-8.02%)
Dec 26, 2025 0.8800 0.8800 0.6991 0.6991 1,097,651 -0.24(-25.63%)
Dec 24, 2025 0.9800 0.9900 0.9400 0.9400 202,956 -0.04(-4.09%)
Dec 23, 2025 1.000 1.005 0.9633 0.9801 270,114 +0.01(+1.04%)
Dec 22, 2025 1.040 1.055 0.9529 0.9700 298,304 -0.06(-5.83%)
Dec 19, 2025 1.050 1.060 1.025 1.030 274,616 -0.05(-4.63%)
Dec 18, 2025 1.100 1.150 1.050 1.080 201,652 +0.00(+0.00%)
Dec 17, 2025 1.040 1.100 1.020 1.080 305,048 +0.04(+3.85%)
Dec 16, 2025 1.030 1.060 1.021 1.040 270,899 +0.01(+0.97%)
Dec 15, 2025 1.060 1.090 1.030 1.030 304,091 -0.02(-1.90%)
Dec 12, 2025 1.000 1.070 1.000 1.050 225,752 +0.03(+2.94%)
Dec 11, 2025 1.090 1.090 0.9943 1.020 361,703 -0.06(-5.56%)
Dec 10, 2025 1.130 1.130 1.080 1.080 113,842 -0.04(-3.57%)
Dec 09, 2025 1.132 1.150 1.095 1.120 97,022 +0.00(+0.00%)
Dec 08, 2025 1.100 1.150 1.075 1.120 206,898 +0.06(+5.66%)
Dec 05, 2025 1.070 1.170 1.060 1.060 483,449 +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%)
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.