Greenland Technologies Holding Corp (NQ: GTEC )

2.210 -0.050 (-2.21%)

Streaming Delayed Price Updated: 3:30 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	2.260	2.350	2.220	2.260	41,508	-0.03(-1.31%)
Nov 12, 2024	2.380	2.380	2.260	2.290	68,432	-0.09(-3.78%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Greenland Technologies Holding Corp (NQ: GTEC )

Historical Prices