GTEC

Greenland Technologies Historical Data

GTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 6.00 -0.10 -1.64% 6.24 6.2418 6.00 21,042
Oct 14 2021 6.10 -0.01 -0.16% 6.11 6.155 5.98 40,705
Oct 13 2021 6.11 -0.08 -1.29% 6.25 6.25 6.00 25,056
Oct 12 2021 6.19 0.06 0.98% 6.11 6.29 6.0757 11,529
Oct 11 2021 6.13 -0.06 -0.89% 6.17 6.3799 6.06 38,094
Oct 08 2021 6.185 0.02 0.41% 6.20 6.2831 6.17 33,593
Oct 07 2021 6.16 0.21 3.53% 6.09 6.21 6.09 18,846
Oct 06 2021 5.95 -0.33 -5.25% 6.03 6.1756 5.90 38,076
Oct 05 2021 6.28 0.22 3.63% 6.02 6.376 6.00 50,869
Oct 04 2021 6.06 -0.24 -3.81% 6.17 6.20 5.9325 29,758
Oct 01 2021 6.30 0.02 0.32% 6.25 6.35 6.1501 14,363
Sep 30 2021 6.28 -0.08 -1.26% 6.31 6.42 6.1928 24,143
Sep 29 2021 6.36 -0.28 -4.22% 6.68 6.72 6.33 9,867
Sep 28 2021 6.64 0.05 0.76% 6.45 6.70 6.45 18,840
Sep 27 2021 6.59 0.15 2.33% 6.44 6.77 6.41 26,641
Sep 24 2021 6.44 0.11 1.74% 6.09 6.49 6.09 32,857
Sep 23 2021 6.33 0.23 3.77% 6.28 6.38 6.10 25,665
Sep 22 2021 6.10 0.18 3.04% 6.10 6.18 5.8546 30,025
Sep 21 2021 5.92 0.11 1.89% 6.01 6.16 5.69 42,361
Sep 20 2021 5.81 -0.58 -9.08% 6.20 6.3345 5.67 148,089
Sep 17 2021 6.39 0.08 1.27% 6.25 6.44 6.25 17,482
Sep 16 2021 6.31 -0.04 -0.63% 6.27 6.3663 6.195 29,035
Sep 15 2021 6.35 0.10 1.6% 6.30 6.42 6.25 29,708
Sep 14 2021 6.25 -0.45 -6.72% 6.70 6.70 6.22 50,380
Sep 13 2021 6.70 -0.11 -1.54% 6.79 6.79 6.61 11,754
Sep 10 2021 6.805 -0.09 -1.23% 6.89 6.9643 6.7323 14,411
Sep 09 2021 6.89 0.19 2.84% 6.70 7.09 6.70 9,876
Sep 08 2021 6.70 -0.37 -5.23% 7.05 7.16 6.70 36,490
Sep 07 2021 7.07 0.21 3.06% 6.83 7.16 6.83 37,471
Sep 06 2021 6.86 0.00 +0.00% 6.82 6.96 6.6618 0
Sep 03 2021 6.86 0.02 0.29% 6.82 6.96 6.6618 28,541
Sep 02 2021 6.84 0.16 2.4% 6.71 6.9479 6.51 28,577
Sep 01 2021 6.68 -0.18 -2.62% 6.81 6.97 6.60 40,005
Aug 31 2021 6.86 0.16 2.39% 6.64 6.87 6.64 18,990
Aug 30 2021 6.70 0.06 0.9% 6.61 6.91 6.5901 10,679
Aug 27 2021 6.64 -0.13 -1.92% 6.71 6.96 6.557 24,949
Aug 26 2021 6.77 0.08 1.2% 6.69 6.84 6.55 13,820
Aug 25 2021 6.69 0.08 1.21% 6.60 6.7499 6.53 22,677
Aug 24 2021 6.61 0.39 6.27% 6.40 6.77 6.31 46,429
Aug 23 2021 6.22 -0.12 -1.89% 6.36 6.41 6.17 47,219
Aug 20 2021 6.34 -0.05 -0.78% 6.58 6.59 6.32 29,953
Aug 19 2021 6.39 -0.66 -9.36% 6.89 6.903 6.3301 50,461
Aug 18 2021 7.05 -0.07 -0.98% 7.04 7.19 7.0125 28,466
Aug 17 2021 7.12 -0.10 -1.39% 7.06 7.40 6.46 92,616
Aug 16 2021 7.22 0.42 6.18% 6.80 7.48 6.50 272,829
Aug 13 2021 6.80 -0.14 -2.02% 6.89 6.96 6.7501 17,939
Aug 12 2021 6.94 0.03 0.43% 6.91 7.12 6.7027 27,150
Aug 11 2021 6.91 0.07 1.02% 6.78 7.03 6.5701 53,742
Aug 10 2021 6.84 0.38 5.88% 7.05 7.05 6.73 90,020
Aug 09 2021 6.46 0.02 0.26% 6.44 6.70 6.43 25,640
Aug 06 2021 6.4431 0.08 1.31% 6.37 6.50 6.25 20,720
Aug 05 2021 6.36 -0.14 -2.15% 6.50 6.57 6.35 21,172
Aug 04 2021 6.50 -0.17 -2.55% 6.58 6.71 6.42 15,577
Aug 03 2021 6.67 0.03 0.45% 6.57 6.81 6.54 28,518
Aug 02 2021 6.64 0.21 3.27% 6.25 6.78 6.25 56,467
Jul 30 2021 6.43 0.06 0.94% 6.27 6.53 6.19 52,235
Jul 29 2021 6.37 0.03 0.47% 6.37 7.49 6.1001 340,626
Jul 28 2021 6.34 0.23 3.76% 6.10 6.4175 6.10 19,321
Jul 27 2021 6.11 -0.52 -7.84% 6.54 6.62 6.00 47,509
Jul 26 2021 6.63 -0.13 -1.92% 6.73 6.82 6.50 23,113
Jul 23 2021 6.76 -0.14 -2.03% 6.90 7.12 6.68 34,424
Jul 22 2021 6.90 -0.45 -6.12% 7.24 7.33 6.89 68,533
Jul 21 2021 7.35 0.24 3.38% 7.15 7.48 7.14 28,438
Jul 20 2021 7.11 0.25 3.64% 6.86 7.18 6.86 14,519


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.