Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

2.090 -0.030 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 2.100 2.125 2.070 2.090 55,708 -0.03(-1.42%)
Dec 12, 2024 2.060 2.218 2.060 2.120 185,775 +0.00(+0.00%)
Dec 11, 2024 2.150 2.150 2.085 2.120 42,913 -0.02(-0.93%)
Dec 10, 2024 2.140 2.140 2.085 2.140 31,441 -0.01(-0.47%)
Dec 09, 2024 2.120 2.180 2.000 2.150 154,765 +0.06(+2.87%)
Dec 06, 2024 2.010 2.120 1.980 2.090 104,646 +0.06(+2.96%)
Dec 05, 2024 2.090 2.090 1.920 2.030 103,407 -0.08(-3.79%)
Dec 04, 2024 2.130 2.190 2.040 2.110 98,396 -0.03(-1.40%)
Dec 03, 2024 2.160 2.181 2.100 2.140 72,519 -0.02(-0.93%)
Dec 02, 2024 2.180 2.230 2.091 2.160 78,862 -0.02(-0.92%)
Nov 29, 2024 2.080 2.190 2.050 2.180 48,805 +0.14(+6.86%)
Nov 27, 2024 2.150 2.190 2.010 2.040 101,128 -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 52,253 -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 40,047 -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%)
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.