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 (%)
Feb 28, 2022 5.040 5.200 5.040 5.190 23,040 +0.07(+1.37%)
Feb 25, 2022 4.960 5.140 5.004 5.120 26,307 +0.14(+2.81%)
Feb 24, 2022 4.670 5.000 4.500 4.980 36,312 -0.07(-1.39%)
Feb 23, 2022 5.250 5.426 5.025 5.050 11,977 -0.13(-2.51%)
Feb 22, 2022 5.230 5.390 5.052 5.180 40,384 -0.14(-2.59%)
Feb 18, 2022 5.318 0 -0.01(-0.23%)
Feb 17, 2022 5.430 5.430 5.170 5.330 38,200 +0.04(+0.76%)
Feb 16, 2022 5.150 5.380 5.150 5.290 41,038 +0.11(+2.12%)
Feb 15, 2022 5.030 5.212 5.010 5.180 26,866 +0.20(+4.02%)
Feb 14, 2022 5.300 5.420 4.930 4.980 27,638 -0.26(-4.96%)
Feb 11, 2022 5.590 5.590 5.190 5.240 35,295 -0.42(-7.42%)
Feb 10, 2022 5.480 5.733 5.250 5.660 37,196 +0.13(+2.35%)
Feb 09, 2022 5.230 5.580 5.160 5.530 68,221 +0.38(+7.38%)
Feb 08, 2022 5.010 5.250 4.947 5.150 21,302 +0.08(+1.58%)
Feb 07, 2022 5.120 5.246 5.000 5.070 9,825 -0.05(-0.98%)
Feb 04, 2022 5.030 5.250 4.900 5.120 11,693 +0.13(+2.61%)
Feb 03, 2022 5.060 4.990 20,191 -0.08(-1.58%)
Feb 02, 2022 5.560 5.560 5.000 5.070 30,818 -0.49(-8.81%)
Feb 01, 2022 5.090 5.560 4.970 5.560 92,703 +0.46(+9.02%)
Jan 31, 2022 4.960 5.100 29,121 +0.14(+2.82%)
Jan 28, 2022 4.470 4.960 4.360 4.960 73,903 +0.36(+7.83%)
Jan 27, 2022 4.500 4.600 4.244 4.600 43,359 +0.12(+2.68%)
Jan 26, 2022 5.030 5.080 4.460 4.480 65,906 -0.41(-8.38%)
Jan 25, 2022 4.690 5.000 4.638 4.890 29,446 +0.04(+0.82%)
Jan 24, 2022 4.670 4.950 4.120 4.850 105,541 +0.02(+0.41%)
Jan 21, 2022 5.220 5.220 4.800 4.830 105,908 -0.48(-9.04%)
Jan 20, 2022 5.520 5.580 5.250 5.310 53,010 -0.07(-1.30%)
Jan 19, 2022 5.660 5.670 5.260 5.380 64,369 -0.19(-3.41%)
Jan 18, 2022 5.720 5.880 5.500 5.570 47,068 -0.21(-3.63%)
Jan 14, 2022 5.780 0 -0.16(-2.69%)
Jan 13, 2022 6.300 6.374 5.860 5.940 47,387 -0.36(-5.71%)
Jan 12, 2022 6.180 6.460 6.119 6.300 43,115 +0.09(+1.45%)
Jan 11, 2022 5.820 6.250 5.820 6.210 34,965 +0.33(+5.61%)
Jan 10, 2022 6.170 6.170 5.750 5.880 84,911 -0.29(-4.70%)
Jan 07, 2022 6.340 6.430 6.115 6.170 38,381 -0.27(-4.19%)
Jan 06, 2022 6.260 6.630 6.100 6.440 46,908 +0.19(+3.04%)
Jan 05, 2022 6.660 6.830 6.250 6.250 73,933 -0.49(-7.27%)
Jan 04, 2022 6.660 6.880 6.610 6.740 73,196 +0.03(+0.45%)
Jan 03, 2022 6.400 6.850 6.300 6.710 74,805 +0.28(+4.35%)
Dec 31, 2021 6.480 6.590 6.370 6.430 70,686 -0.12(-1.83%)
Dec 30, 2021 6.370 6.650 6.350 6.550 79,936 +0.06(+0.92%)
Dec 29, 2021 6.720 6.879 6.440 6.490 117,320 -0.29(-4.28%)
Dec 28, 2021 6.870 7.100 6.620 6.780 74,973 +0.07(+1.04%)
Dec 27, 2021 6.720 6.750 6.560 6.710 58,532 -0.07(-1.03%)
Dec 23, 2021 7.050 7.050 6.660 6.780 99,288 -0.18(-2.59%)
Dec 22, 2021 7.130 7.210 6.732 6.960 117,929 -0.08(-1.14%)
Dec 21, 2021 6.300 7.040 6.280 7.040 346,154 +0.79(+12.64%)
Dec 20, 2021 6.210 6.390 6.080 6.250 58,032 -0.16(-2.50%)
Dec 17, 2021 6.330 6.450 6.160 6.410 83,742 -0.05(-0.77%)
Dec 16, 2021 6.410 6.950 6.350 6.460 103,746 +0.05(+0.78%)
Dec 15, 2021 6.220 6.470 5.990 6.410 123,034 +0.21(+3.39%)
Dec 14, 2021 6.340 6.391 6.140 6.200 113,825 -0.24(-3.73%)
Dec 13, 2021 6.560 6.780 6.100 6.440 220,103 -0.11(-1.68%)
Dec 10, 2021 7.160 7.290 6.450 6.550 373,010 -0.76(-10.40%)
Dec 09, 2021 7.100 7.790 7.030 7.310 458,592 +0.14(+1.95%)
Dec 08, 2021 7.120 7.370 7.000 7.170 163,467 -0.01(-0.14%)
Dec 07, 2021 6.520 7.480 6.382 7.180 537,036 +0.63(+9.62%)
Dec 06, 2021 6.650 6.680 6.350 6.550 270,004 -0.15(-2.24%)
Dec 03, 2021 7.120 7.160 6.530 6.700 321,129 -0.45(-6.29%)
Dec 02, 2021 6.650 7.225 6.510 7.150 455,031 +0.33(+4.84%)
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.