Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenland Technologies Holding Corp (NQ: GTEC )

2.040 -0.120 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.150 2.190 2.010 2.040 101,036 -0.12(-5.56%)
Nov 26, 2024 2.210 2.210 2.100 2.160 28,067 +0.05(+2.37%)
Nov 25, 2024 2.160 2.170 2.000 2.110 72,671 -0.10(-4.52%)
Nov 22, 2024 2.220 2.280 2.070 2.210 114,140 -0.01(-0.45%)
Nov 21, 2024 2.250 2.310 2.200 2.220 24,233 -0.06(-2.63%)
Nov 20, 2024 2.320 2.320 2.180 2.280 52,180 -0.04(-1.72%)
Nov 19, 2024 2.530 2.530 2.280 2.320 58,862 -0.11(-4.53%)
Nov 18, 2024 2.100 2.530 2.100 2.430 188,129 +0.23(+10.45%)
Nov 15, 2024 2.180 2.240 2.100 2.200 71,339 -0.02(-0.90%)
Nov 14, 2024 2.260 2.290 2.150 2.220 56,045 -0.04(-1.77%)
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.