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

Greenland Technologies Holding Corporation - Ordinary Shares (NQ: GTEC )

1.950 -0.210 (-9.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.150 2.170 1.950 1.950 254,923 -0.21(-9.72%)
Feb 13, 2025 2.230 2.230 2.090 2.160 84,079 -0.07(-3.14%)
Feb 12, 2025 2.200 2.275 2.160 2.230 59,554 -0.02(-0.89%)
Feb 11, 2025 2.280 2.350 2.210 2.250 97,161 +0.00(+0.00%)
Feb 10, 2025 2.500 2.544 2.200 2.250 308,895 -0.16(-6.64%)
Feb 07, 2025 2.490 2.500 2.310 2.410 163,066 +0.03(+1.26%)
Feb 06, 2025 2.350 2.450 2.310 2.380 118,836 +0.03(+1.28%)
Feb 05, 2025 2.290 2.430 2.280 2.350 76,323 +0.10(+4.21%)
Feb 04, 2025 2.360 2.380 2.230 2.255 88,197 -0.08(-3.63%)
Feb 03, 2025 2.350 2.410 2.270 2.340 105,088 -0.07(-2.90%)
Jan 31, 2025 2.640 2.640 2.380 2.410 205,692 -0.18(-6.95%)
Jan 30, 2025 2.450 2.780 2.410 2.590 513,057 +0.21(+8.82%)
Jan 29, 2025 2.390 2.566 2.310 2.380 115,807 +0.01(+0.42%)
Jan 28, 2025 2.570 2.660 2.360 2.370 175,806 -0.22(-8.49%)
Jan 27, 2025 2.680 2.920 2.560 2.590 222,774 -0.09(-3.36%)
Jan 24, 2025 2.730 2.740 2.370 2.680 381,974 -0.06(-2.19%)
Jan 23, 2025 2.500 2.880 2.420 2.740 901,117 +0.32(+13.22%)
Jan 22, 2025 2.510 2.700 2.330 2.420 261,957 -0.06(-2.42%)
Jan 21, 2025 2.300 2.810 2.270 2.480 813,827 +0.21(+9.25%)
Jan 17, 2025 2.290 2.290 1.990 2.270 384,529 +0.08(+3.65%)
Jan 16, 2025 2.040 2.480 1.980 2.190 2,746,364 +0.32(+17.11%)
Jan 15, 2025 1.880 1.900 1.800 1.870 29,871 +0.02(+1.08%)
Jan 14, 2025 1.830 1.890 1.800 1.850 22,937 +0.05(+2.78%)
Jan 13, 2025 1.890 1.910 1.750 1.800 62,206 -0.08(-4.26%)
Jan 10, 2025 1.910 1.950 1.870 1.880 52,597 -0.02(-1.05%)
Jan 08, 2025 2.050 2.060 1.880 1.900 162,791 -0.15(-7.32%)
Jan 07, 2025 2.070 2.150 2.020 2.050 62,004 +0.01(+0.49%)
Jan 06, 2025 2.020 2.140 1.970 2.040 158,052 +0.05(+2.51%)
Jan 03, 2025 1.970 2.024 1.960 1.990 20,574 +0.02(+1.02%)
Jan 02, 2025 1.940 2.000 1.930 1.970 40,049 +0.03(+1.55%)
Dec 31, 2024 1.940 0 +0.01(+0.52%)
Dec 30, 2024 2.120 2.150 1.891 1.930 394,974 -0.10(-4.93%)
Dec 27, 2024 1.960 2.090 1.950 2.030 50,652 +0.08(+4.10%)
Dec 26, 2024 2.010 2.015 1.890 1.950 91,257 -0.04(-2.01%)
Dec 24, 2024 1.920 2.050 1.920 1.990 36,530 +0.05(+2.58%)
Dec 23, 2024 1.810 1.950 1.780 1.940 59,910 +0.07(+3.74%)
Dec 20, 2024 1.800 1.880 1.760 1.870 156,431 +0.02(+1.08%)
Dec 19, 2024 2.010 2.040 1.810 1.850 157,110 -0.15(-7.73%)
Dec 18, 2024 2.010 2.120 2.000 2.005 58,947 -0.05(-2.43%)
Dec 17, 2024 2.070 2.150 2.019 2.055 89,587 +0.01(+0.24%)
Dec 16, 2024 2.090 2.090 2.010 2.050 101,415 -0.04(-1.91%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.