GTEC

Greenland Technologies Historical Data

GTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 1.81 -0.37 -16.97% 2.17 2.17 1.77 123,916
Oct 29 2020 2.18 0.05 2.35% 2.12 2.25 2.06 29,696
Oct 28 2020 2.13 -0.13 -5.75% 2.26 2.30 2.08 67,259
Oct 27 2020 2.26 -0.17 -7.0% 2.37 2.395 2.25 85,542
Oct 26 2020 2.43 -0.12 -4.71% 2.58 2.58 2.36 63,261
Oct 23 2020 2.55 0.11 4.51% 2.5965 2.5965 2.38 86,983
Oct 22 2020 2.44 0.00 0.0% 2.49 2.61 2.30 189,024
Oct 21 2020 2.44 -0.52 -17.57% 2.77 2.86 2.40 363,596
Oct 20 2020 2.96 -0.58 -16.38% 3.12 3.30 2.70 1,440,434
Oct 19 2020 3.54 1.04 41.6% 2.51 4.05 2.51 3,786,639
Oct 16 2020 2.50 -0.21 -7.75% 2.71 2.71 2.46 39,670
Oct 15 2020 2.71 0.30 12.45% 2.46 2.71 2.455 28,462
Oct 14 2020 2.41 0.01 0.42% 2.35 2.56 2.35 30,387
Oct 13 2020 2.40 -0.10 -4.0% 2.57 2.57 2.39 27,114
Oct 12 2020 2.50 -0.22 -8.09% 2.71 2.71 2.42 29,902
Oct 09 2020 2.72 -0.08 -2.86% 2.93 2.93 2.56 36,202
Oct 08 2020 2.80 0.15 5.66% 2.68 2.86 2.50 94,683
Oct 07 2020 2.65 0.00 +0.00% 2.84 2.95 2.5001 0
Oct 07 2020 2.65 -0.18 -6.36% 2.84 2.95 2.5001 96,925
Oct 06 2020 2.83 0.60 26.91% 2.28 2.96 2.10 235,937
Oct 05 2020 2.23 0.08 3.72% 2.23 2.2653 2.20 17,963
Oct 02 2020 2.15 -0.23 -9.66% 2.40 2.40 2.15 16,952
Oct 01 2020 2.38 -0.01 -0.42% 2.44 2.55 2.312 9,165
Sep 30 2020 2.39 -0.02 -0.83% 2.51 2.51 2.31 7,283
Sep 29 2020 2.41 0.06 2.55% 2.40 2.40 2.35 7,669
Sep 28 2020 2.35 -0.14 -5.62% 2.44 2.44 2.27 24,217
Sep 25 2020 2.49 0.05 2.05% 2.47 2.75 2.34 82,874
Sep 24 2020 2.44 -0.01 -0.41% 2.55 2.66 2.43 10,100
Sep 23 2020 2.45 -0.10 -3.92% 2.64 2.64 2.4201 6,459
Sep 22 2020 2.55 -0.10 -3.77% 2.57 2.8225 2.50 17,336
Sep 21 2020 2.65 -0.01 -0.38% 2.77 2.79 2.5512 9,509
Sep 18 2020 2.66 -0.14 -5.0% 2.79 2.80 2.65 12,237
Sep 17 2020 2.80 0.08 2.94% 2.85 2.85 2.70 18,395
Sep 16 2020 2.72 -0.04 -1.45% 2.69 2.86 2.68 14,002
Sep 15 2020 2.76 -0.01 -0.36% 2.84 2.90 2.70 8,960
Sep 14 2020 2.77 0.01 0.36% 2.89 2.9599 2.7001 8,512
Sep 11 2020 2.76 0.05 1.85% 2.75 2.9599 2.70 12,379
Sep 10 2020 2.71 -0.33 -10.86% 3.04 3.04 2.70 23,841
Sep 09 2020 3.04 -0.01 -0.33% 3.13 3.17 2.88 42,612
Sep 08 2020 3.05 -0.07 -2.24% 3.20 3.20 2.80 23,819
Sep 07 2020 3.12 0.00 +0.00% 3.04 3.28 2.65 0
Sep 04 2020 3.12 0.12 4.0% 3.04 3.28 2.65 100,659
Sep 03 2020 3.00 -0.09 -2.91% 3.09 3.09 3.00 17,994
Sep 02 2020 3.09 -0.07 -2.22% 3.20 3.20 3.01 14,163
Sep 01 2020 3.16 0.06 1.94% 3.05 3.18 3.01 5,998
Aug 31 2020 3.10 -0.08 -2.52% 3.08 3.16 3.01 64,750
Aug 28 2020 3.18 0.18 6.0% 3.15 3.18 3.0201 5,990
Aug 27 2020 3.00 -0.22 -6.83% 3.19 3.19 3.00 12,876
Aug 26 2020 3.22 -0.02 -0.62% 3.24 3.24 3.02 12,784
Aug 25 2020 3.24 0.40 14.08% 2.92 3.34 2.86 118,346
Aug 24 2020 2.84 -0.09 -3.07% 3.03 3.03 2.80 17,128
Aug 21 2020 2.93 0.03 1.03% 2.83 2.95 2.80 36,783
Aug 20 2020 2.90 -0.24 -7.64% 2.95 3.19 2.90 33,983
Aug 19 2020 3.14 0.13 4.32% 3.07 3.19 2.97 65,876
Aug 18 2020 3.01 0.08 2.73% 3.07 3.07 2.97 9,766
Aug 17 2020 2.93 -0.13 -4.25% 2.95 3.10 2.90 32,351
Aug 14 2020 3.06 0.06 2.0% 3.09 3.09 2.83 36,609
Aug 13 2020 3.00 0.05 1.69% 3.02 3.13 2.92 46,108
Aug 12 2020 2.95 -0.04 -1.34% 2.92 2.99 2.90 14,615
Aug 11 2020 2.99 -0.06 -1.97% 3.04 3.13 2.90 26,950
Aug 10 2020 3.05 -0.16 -4.98% 3.20 3.20 2.72 51,817
Aug 07 2020 3.21 -0.12 -3.6% 3.31 3.31 3.07 21,063
Aug 06 2020 3.33 0.33 11.0% 3.04 3.40 2.94 120,280
Aug 05 2020 3.00 0.10 3.45% 2.89 3.00 2.7701 7,190
Aug 04 2020 2.90 0.17 6.23% 2.99 3.413 2.75 66,250
Aug 03 2020 2.73 0.10 3.8% 2.81 2.88 2.725 17,056
Your Recent History
NASDAQ
GTEC
Greenland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:32:02