Skip to main content

Greenland Technologies Holding Corp (NQ: GTEC )

3.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.550 3.550 3.460 3.550 24,895 +0.00(+0.00%)
Feb 22, 2024 3.650 3.650 3.460 3.550 21,725 -0.04(-1.11%)
Feb 21, 2024 3.650 3.650 3.540 3.590 12,163 -0.06(-1.64%)
Feb 20, 2024 3.530 3.650 3.511 3.650 11,887 -0.01(-0.27%)
Feb 16, 2024 3.650 3.690 3.570 3.660 32,350 -0.03(-0.81%)
Feb 15, 2024 3.610 3.690 3.530 3.690 29,184 +0.05(+1.37%)
Feb 14, 2024 3.350 3.640 3.341 3.640 35,055 +0.31(+9.31%)
Feb 13, 2024 3.370 3.370 3.220 3.330 28,490 -0.02(-0.60%)
Feb 12, 2024 3.230 3.350 3.200 3.350 21,936 +0.05(+1.52%)
Feb 09, 2024 3.300 3.340 3.200 3.300 25,526 +0.00(+0.00%)
Feb 08, 2024 3.230 3.310 3.210 3.300 12,362 +0.01(+0.30%)
Feb 07, 2024 3.240 3.350 3.210 3.290 29,361 -0.06(-1.79%)
Feb 06, 2024 3.351 3.370 3.222 3.350 11,568 -0.02(-0.59%)
Feb 05, 2024 3.350 3.420 3.200 3.370 50,965 +0.00(+0.00%)
Feb 02, 2024 3.210 3.400 3.210 3.370 29,008 +0.08(+2.43%)
Feb 01, 2024 3.170 3.300 3.150 3.290 27,761 +0.04(+1.23%)
Jan 31, 2024 3.330 3.330 3.190 3.250 17,425 -0.03(-0.91%)
Jan 30, 2024 3.180 3.340 3.120 3.280 44,197 -0.06(-1.80%)
Jan 29, 2024 3.600 3.620 3.050 3.340 92,705 -0.26(-7.22%)
Jan 26, 2024 3.620 3.620 3.490 3.600 11,094 +0.00(+0.00%)
Jan 25, 2024 3.840 3.840 3.417 3.600 44,680 +0.00(+0.00%)
Jan 24, 2024 3.460 3.650 3.380 3.600 45,723 +0.22(+6.51%)
Jan 23, 2024 3.340 3.490 3.340 3.380 22,253 -0.07(-2.03%)
Jan 22, 2024 3.610 3.610 3.250 3.450 29,645 -0.10(-2.82%)
Jan 19, 2024 3.510 3.670 3.460 3.550 22,669 +0.05(+1.43%)
Jan 18, 2024 3.390 3.504 3.330 3.500 43,768 +0.13(+3.86%)
Jan 17, 2024 3.720 3.720 3.190 3.370 129,525 -0.23(-6.39%)
Jan 16, 2024 3.350 3.840 3.410 3.600 169,742 +0.26(+7.78%)
Jan 12, 2024 2.990 3.490 2.990 3.340 127,715 +0.36(+12.08%)
Jan 11, 2024 3.070 3.070 2.850 2.980 51,959 -0.02(-0.67%)
Jan 10, 2024 2.940 3.090 2.868 3.000 130,233 +0.07(+2.39%)
Jan 09, 2024 2.900 3.000 2.800 2.930 89,616 +0.07(+2.45%)
Jan 08, 2024 2.730 2.870 2.730 2.860 43,223 +0.11(+4.00%)
Jan 05, 2024 2.770 2.810 2.721 2.750 47,840 -0.08(-2.83%)
Jan 04, 2024 2.844 2.846 2.724 2.830 27,927 +0.02(+0.71%)
Jan 03, 2024 2.830 2.870 2.710 2.810 30,854 -0.01(-0.35%)
Jan 02, 2024 2.890 2.890 2.650 2.820 37,732 +0.03(+1.08%)
Dec 29, 2023 2.780 2.824 2.620 2.790 65,834 +0.02(+0.72%)
Dec 28, 2023 2.900 2.950 2.758 2.770 21,691 -0.03(-1.07%)
Dec 27, 2023 3.000 3.000 2.800 2.800 48,976 -0.18(-6.04%)
Dec 26, 2023 2.810 3.030 2.710 2.980 43,470 +0.25(+9.16%)
Dec 22, 2023 2.750 2.820 2.600 2.730 31,523 +0.01(+0.37%)
Dec 21, 2023 2.560 2.720 2.560 2.720 53,607 +0.16(+6.25%)
Dec 20, 2023 2.580 2.760 2.550 2.560 56,546 -0.02(-0.78%)
Dec 19, 2023 2.560 2.690 2.560 2.580 19,415 -0.03(-1.24%)
Dec 18, 2023 2.570 2.630 2.560 2.612 19,347 -0.01(-0.29%)
Dec 15, 2023 2.580 2.700 2.580 2.620 27,359 +0.00(+0.00%)
Dec 14, 2023 2.430 2.860 2.430 2.620 90,050 +0.12(+4.80%)
Dec 13, 2023 2.500 2.570 2.420 2.500 15,940 +0.05(+2.04%)
Dec 12, 2023 2.540 2.610 2.389 2.450 20,266 -0.08(-3.16%)
Dec 11, 2023 2.630 2.656 2.410 2.530 20,219 -0.05(-1.94%)
Dec 08, 2023 2.550 2.580 2.425 2.580 26,084 +0.05(+1.98%)
Dec 07, 2023 2.430 2.550 2.430 2.530 10,344 +0.09(+3.69%)
Dec 06, 2023 2.500 2.550 2.250 2.440 40,335 -0.03(-1.21%)
Dec 05, 2023 2.500 2.560 2.360 2.470 54,920 -0.07(-2.76%)
Dec 04, 2023 2.580 2.663 2.510 2.540 65,910 -0.05(-1.93%)
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.