Greenland Technologies Holding Corp (NQ: GTEC )

2.510 -0.250 (-9.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.930 6.030 5.500 5.720 346,167 -0.11(-1.89%)
Nov 27, 2020 6.280 6.430 5.690 5.830 453,700 -0.40(-6.42%)
Nov 25, 2020 6.100 6.600 6.000 6.230 567,400 -0.10(-1.58%)
Nov 24, 2020 7.460 7.480 5.810 6.330 2,267,099 -1.37(-17.79%)
Nov 23, 2020 5.500 7.700 5.150 7.700 8,979,071 +3.01(+64.18%)
Nov 20, 2020 4.800 4.820 4.550 4.690 322,600 -0.11(-2.29%)
Nov 19, 2020 4.900 4.980 4.500 4.800 413,568 -0.13(-2.64%)
Nov 18, 2020 5.010 5.300 4.800 4.930 510,211 +0.00(+0.00%)
Nov 17, 2020 5.300 5.500 4.800 4.930 959,762 -0.72(-12.74%)
Nov 16, 2020 6.070 6.670 5.420 5.650 2,402,996 -0.45(-7.38%)
Nov 13, 2020 6.000 7.560 5.600 6.100 11,124,700 +0.46(+8.16%)
Nov 12, 2020 4.830 6.650 4.610 5.640 13,808,336 +0.69(+13.94%)
Nov 11, 2020 4.120 6.580 3.800 4.950 10,819,925 -0.21(-4.07%)
Nov 10, 2020 3.450 10.00 3.260 5.160 166,019,680 +2.82(+120.51%)
Nov 09, 2020 2.190 2.450 2.190 2.340 90,265 +0.25(+11.96%)
Nov 06, 2020 2.050 2.180 1.970 2.090 37,700 +0.02(+0.97%)
Nov 05, 2020 2.060 2.130 1.990 2.070 32,650 +0.01(+0.49%)
Nov 04, 2020 2.040 2.080 1.910 2.060 28,143 +0.09(+4.57%)
Nov 03, 2020 1.950 2.060 1.940 1.970 24,945 +0.02(+1.03%)
Nov 02, 2020 1.970 2.020 1.880 1.950 48,819 +0.14(+7.73%)
Oct 30, 2020 2.170 2.170 1.770 1.810 123,900 -0.37(-16.97%)
Oct 29, 2020 2.120 2.250 2.060 2.180 29,701 +0.05(+2.35%)
Oct 28, 2020 2.260 2.300 2.080 2.130 67,259 -0.13(-5.75%)
Oct 27, 2020 2.370 2.390 2.250 2.260 86,573 -0.17(-7.00%)
Oct 26, 2020 2.580 2.580 2.360 2.430 63,463 -0.12(-4.71%)
Oct 23, 2020 2.596 2.596 2.380 2.550 87,300 +0.11(+4.51%)
Oct 22, 2020 2.490 2.610 2.300 2.440 189,664 +0.00(+0.00%)
Oct 21, 2020 2.770 2.860 2.400 2.440 364,069 -0.52(-17.57%)
Oct 20, 2020 3.120 3.300 2.700 2.960 1,445,168 -0.58(-16.38%)
Oct 19, 2020 2.510 4.050 2.510 3.540 3,874,013 +1.04(+41.60%)
Oct 16, 2020 2.710 2.710 2.460 2.500 39,700 -0.21(-7.75%)
Oct 15, 2020 2.460 2.710 2.450 2.710 28,467 +0.30(+12.45%)
Oct 14, 2020 2.350 2.560 2.350 2.410 30,387 +0.01(+0.42%)
Oct 13, 2020 2.570 2.570 2.390 2.400 27,114 -0.10(-4.00%)
Oct 12, 2020 2.710 2.710 2.420 2.500 29,902 -0.22(-8.09%)
Oct 09, 2020 2.930 2.930 2.560 2.720 36,200 -0.08(-2.86%)
Oct 08, 2020 2.680 2.860 2.500 2.800 94,764 +0.11(+4.09%)
Oct 07, 2020 2.840 2.950 2.500 2.690 97,660 -0.14(-4.95%)
Oct 06, 2020 2.280 2.960 2.100 2.830 238,544 +0.60(+26.91%)
Oct 05, 2020 2.230 2.265 2.200 2.230 17,975 +0.08(+3.72%)
Oct 02, 2020 2.400 2.400 2.150 2.150 17,500 -0.25(-10.42%)
Oct 01, 2020 2.440 2.550 2.310 2.400 9,182 +0.00(+0.00%)
Sep 30, 2020 2.510 2.510 2.310 2.400 7,289 +0.02(+0.84%)
Sep 29, 2020 2.400 2.400 2.350 2.380 7,820 +0.03(+1.28%)
Sep 28, 2020 2.440 2.440 2.270 2.350 24,254 -0.09(-3.69%)
Sep 25, 2020 2.470 2.750 2.340 2.440 82,800 +0.01(+0.41%)
Sep 24, 2020 2.600 2.660 2.430 2.430 10,100 -0.12(-4.71%)
Sep 23, 2020 2.640 2.640 2.420 2.550 6,464 -0.12(-4.49%)
Sep 22, 2020 2.570 2.822 2.500 2.670 17,336 +0.10(+3.78%)
Sep 21, 2020 2.770 2.790 2.551 2.573 9,609 -0.11(-4.00%)
Sep 18, 2020 2.790 2.800 2.650 2.680 12,200 -0.13(-4.63%)
Sep 17, 2020 2.850 2.850 2.700 2.810 18,395 +0.11(+4.07%)
Sep 16, 2020 2.690 2.860 2.680 2.700 14,005 +0.00(+0.00%)
Sep 15, 2020 2.840 2.880 2.700 2.700 9,007 -0.11(-3.91%)
Sep 14, 2020 2.890 2.960 2.700 2.810 8,512 +0.04(+1.44%)
Sep 11, 2020 2.750 2.960 2.700 2.770 12,300 +0.04(+1.47%)
Sep 10, 2020 2.909 2.970 2.700 2.730 23,952 -0.36(-11.65%)
Sep 09, 2020 3.130 3.170 2.880 3.090 42,614 +0.04(+1.31%)
Sep 08, 2020 3.200 3.200 2.800 3.050 23,838 +0.00(+0.00%)
Sep 04, 2020 3.040 3.280 2.650 3.050 100,600 +0.05(+1.67%)
Sep 03, 2020 3.090 3.090 3.000 3.000 17,999 -0.09(-2.91%)
Sep 02, 2020 3.200 3.200 3.010 3.090 14,163 -0.09(-2.83%)
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.