Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

2.045 -0.135 (-6.19%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Sep 03, 2024 2.000 2.150 1.917 2.010 141,974 +0.01(+0.50%)
Aug 30, 2024 2.040 2.100 1.950 2.000 64,958 -0.03(-1.48%)
Aug 29, 2024 1.960 2.038 1.860 2.030 118,059 +0.06(+3.05%)
Aug 28, 2024 2.010 2.020 1.930 1.970 78,970 -0.04(-1.99%)
Aug 27, 2024 2.050 2.090 1.980 2.010 113,299 -0.06(-2.90%)
Aug 26, 2024 2.100 2.170 1.960 2.070 299,324 -0.04(-1.90%)
Aug 23, 2024 2.480 2.480 2.050 2.110 347,735 -0.30(-12.45%)
Aug 22, 2024 2.260 2.490 2.260 2.410 272,331 +0.12(+5.24%)
Aug 21, 2024 2.210 2.560 2.150 2.290 637,720 +0.19(+9.05%)
Aug 20, 2024 1.920 2.290 1.920 2.100 398,733 -0.04(-1.87%)
Aug 19, 2024 2.310 2.400 1.890 2.140 1,731,828 -0.11(-4.89%)
Aug 16, 2024 1.990 2.510 1.952 2.250 32,606,752 +0.63(+38.89%)
Aug 15, 2024 1.540 1.640 1.540 1.620 4,231,331 +0.14(+9.46%)
Aug 14, 2024 1.550 1.570 1.480 1.480 30,193 +0.00(+0.00%)
Aug 13, 2024 1.470 1.540 1.470 1.480 22,579 +0.01(+1.02%)
Aug 12, 2024 1.410 1.490 1.410 1.465 9,999 +0.03(+1.74%)
Aug 09, 2024 1.460 1.460 1.440 1.440 1,393 +0.01(+0.70%)
Aug 08, 2024 1.420 1.470 1.420 1.430 5,159 -0.04(-2.72%)
Aug 07, 2024 1.410 1.540 1.405 1.470 57,420 +0.10(+7.30%)
Aug 06, 2024 1.415 1.415 1.370 1.370 17,856 -0.04(-2.84%)
Aug 05, 2024 1.420 1.430 1.360 1.410 26,227 -0.04(-2.76%)
Aug 02, 2024 1.450 1.476 1.440 1.450 62,528 +0.00(+0.00%)
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.