Historical Data for Greenland Technologies Holding Corporation (GTEC)

$ 2.44 0.00 (0.00%) Volume: 189.87k 4:00 PM EDT Oct 22, 2020
After Hours:  $ 2.44 0.00 (0.00%) Volume: 9.56k 7:36 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 2.49 2.61 2.30 2.44 189.87k 0.00 0.00% 2.44 464.46k 846
10/21/20 2.77 2.86 2.40 2.44 364.07k -0.52 -17.57% 2.44 927.98k 1,727
10/20/20 3.12 3.30 2.70 2.96 1.45m -0.58 -16.38% 2.96 4.32m 6,059
10/19/20 2.51 4.05 2.51 3.54 3.9m 1.04 41.60% 3.54 13.93m 15,965
10/16/20 2.71 2.71 2.46 2.50 39.71k -0.21 -7.75% 2.50 101.79k 355
10/15/20 2.46 2.71 2.455 2.71 28.47k 0.30 12.45% 2.71 74.19k 607
10/14/20 2.35 2.56 2.35 2.41 30.39k 0.01 0.42% 2.41 75.62k 339
10/13/20 2.57 2.57 2.39 2.40 27.11k -0.10 -4.00% 2.40 66.34k 282
10/12/20 2.71 2.71 2.42 2.50 29.9k -0.22 -8.09% 2.50 76.47k 344
10/09/20 2.93 2.93 2.56 2.72 36.2k -0.08 -2.86% 2.72 96.12k 241
10/08/20 2.68 2.86 2.50 2.80 94.76k 0.11 4.09% 2.80 259.23k 472
10/07/20 2.84 2.95 2.5001 2.69 97.96k -0.14 -4.95% 2.69 266.83k 525
10/06/20 2.28 2.96 2.10 2.83 238.64k 0.60 26.91% 2.83 630.78k 1,085
10/05/20 2.23 2.2653 2.20 2.23 17.98k 0.08 3.72% 2.23 39.95k 159
10/02/20 2.40 2.40 2.15 2.15 17.59k -0.25 -10.42% 2.15 39.03k 258
10/01/20 2.44 2.55 2.312 2.40 9.18k 0.00 0.00% 2.40 22.19k 184
09/30/20 2.51 2.51 2.31 2.40 7.31k 0.02 0.84% 2.40 17.61k 196
09/29/20 2.40 2.40 2.35 2.38 7.82k 0.035 1.49% 2.38 18.63k 130
09/28/20 2.44 2.44 2.27 2.345 24.25k -0.095 -3.89% 2.345 57.69k 257
09/25/20 2.47 2.75 2.34 2.44 82.89k 0.01 0.41% 2.44 205.26k 386
09/24/20 2.6018 2.66 2.43 2.43 10.1k -0.12 -4.71% 2.43 25.35k 202
09/23/20 2.64 2.64 2.4201 2.55 6.46k -0.12 -4.49% 2.55 16.36k 125