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)

2.070 +0.090 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 21, 2025 2.110 2.140 1.920 1.980 145,570 -0.16(-7.48%)
May 20, 2025 2.250 2.255 2.110 2.140 111,212 -0.12(-5.31%)
May 19, 2025 2.250 2.263 2.175 2.260 98,608 +0.00(+0.00%)
May 16, 2025 2.450 2.470 2.160 2.260 352,475 -0.13(-5.44%)
May 15, 2025 2.190 2.470 2.175 2.390 558,623 +0.25(+11.68%)
May 14, 2025 2.170 2.190 2.040 2.140 227,167 +0.00(+0.00%)
May 13, 2025 2.000 2.200 1.990 2.140 356,007 +0.15(+7.54%)
May 12, 2025 2.010 2.030 1.890 1.990 118,162 +0.06(+3.11%)
May 09, 2025 1.930 1.970 1.870 1.930 76,196 +0.01(+0.52%)
May 08, 2025 2.000 2.029 1.920 1.920 153,279 -0.11(-5.42%)
May 07, 2025 2.050 2.080 1.990 2.030 194,292 +0.00(+0.00%)
May 06, 2025 2.090 2.140 1.950 2.030 167,335 -0.04(-1.93%)
May 05, 2025 1.920 2.100 1.915 2.070 177,800 +0.17(+8.95%)
May 02, 2025 1.850 2.035 1.830 1.900 167,769 +0.07(+3.83%)
May 01, 2025 2.050 2.060 1.780 1.830 212,484 -0.13(-6.63%)
Apr 30, 2025 1.900 2.020 1.800 1.960 342,982 +0.06(+3.16%)
Apr 29, 2025 1.660 1.910 1.560 1.900 740,164 +0.32(+20.25%)
Apr 28, 2025 1.660 1.679 1.560 1.580 84,145 -0.08(-4.82%)
Apr 25, 2025 1.500 1.700 1.470 1.660 225,343 +0.14(+9.21%)
Apr 24, 2025 1.430 1.530 1.430 1.520 180,647 +0.07(+4.83%)
Apr 23, 2025 1.450 1.490 1.414 1.450 62,112 +0.03(+2.11%)
Apr 22, 2025 1.440 1.440 1.340 1.420 96,823 +0.00(+0.00%)
Apr 21, 2025 1.460 1.460 1.370 1.420 66,546 -0.04(-2.74%)
Apr 17, 2025 1.480 1.490 1.414 1.460 50,664 +0.02(+1.39%)
Apr 16, 2025 1.530 1.560 1.402 1.440 125,678 -0.12(-7.69%)
Apr 15, 2025 1.480 1.570 1.440 1.560 48,765 +0.07(+4.70%)
Apr 14, 2025 1.600 1.600 1.440 1.490 108,652 -0.08(-5.10%)
Apr 11, 2025 1.600 1.620 1.550 1.570 132,042 -0.03(-1.88%)
Apr 10, 2025 1.580 1.670 1.520 1.600 119,729 +0.05(+3.23%)
Apr 09, 2025 1.530 1.630 1.500 1.550 364,399 -0.04(-2.52%)
Apr 08, 2025 1.720 1.720 1.541 1.590 125,993 -0.01(-0.63%)
Apr 07, 2025 1.610 1.670 1.500 1.600 261,881 -0.05(-3.03%)
Apr 04, 2025 1.680 1.770 1.546 1.650 193,485 -0.13(-7.30%)
Apr 03, 2025 1.830 1.900 1.720 1.780 175,710 -0.12(-6.32%)
Apr 02, 2025 1.940 2.099 1.850 1.900 354,898 -0.08(-4.04%)
Apr 01, 2025 1.690 2.160 1.661 1.980 1,256,212 +0.23(+13.14%)
Mar 31, 2025 1.570 1.850 1.570 1.750 597,873 +0.02(+1.16%)
Mar 28, 2025 1.910 1.926 1.670 1.730 1,967,740 -0.44(-20.28%)
Mar 27, 2025 2.260 2.580 1.970 2.170 78,510,648 +0.86(+65.65%)
Mar 26, 2025 1.290 1.330 1.290 1.310 9,844,221 +0.02(+1.55%)
Mar 25, 2025 1.280 1.320 1.260 1.290 41,440 +0.02(+1.57%)
Mar 24, 2025 1.280 1.300 1.270 1.270 37,153 +0.01(+0.79%)
Mar 21, 2025 1.270 1.280 1.168 1.260 36,515 +0.00(+0.00%)
Mar 20, 2025 1.280 1.325 1.250 1.260 81,556 -0.04(-3.08%)
Mar 19, 2025 1.300 1.330 1.290 1.300 20,227 +0.00(+0.00%)
Mar 18, 2025 1.310 1.317 1.276 1.300 10,153 -0.01(-0.76%)
Mar 17, 2025 1.300 1.360 1.280 1.310 128,088 -0.03(-2.24%)
Mar 14, 2025 1.290 1.340 1.260 1.340 27,297 +0.08(+6.35%)
Mar 13, 2025 1.360 1.360 1.250 1.260 55,257 -0.07(-5.26%)
Mar 12, 2025 1.380 1.380 1.300 1.330 45,082 -0.02(-1.48%)
Mar 11, 2025 1.300 1.379 1.279 1.350 52,304 +0.01(+0.75%)
Mar 10, 2025 1.430 1.460 1.300 1.340 145,437 -0.13(-8.84%)
Mar 07, 2025 1.460 1.490 1.430 1.470 24,846 -0.01(-0.68%)
Mar 06, 2025 1.540 1.545 1.430 1.480 56,903 -0.04(-2.63%)
Mar 05, 2025 1.390 1.530 1.389 1.520 72,709 +0.13(+9.35%)
Mar 04, 2025 1.330 1.440 1.330 1.390 121,797 -0.01(-0.71%)
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 Of Service.