Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenland Technologies Holding Corp (NQ: GTEC )

1.560 -0.050 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 31, 2023 1.750 1.795 1.710 1.770 55,529 +0.03(+1.72%)
May 30, 2023 1.790 1.830 1.705 1.740 61,300 -0.07(-3.87%)
May 26, 2023 1.950 1.950 1.600 1.810 287,877 -0.08(-4.23%)
May 25, 2023 1.860 1.970 1.630 1.890 399,802 +0.06(+3.28%)
May 24, 2023 1.680 1.860 1.615 1.830 675,700 +0.29(+18.83%)
May 23, 2023 1.520 1.590 1.430 1.540 200,058 +0.02(+1.32%)
May 22, 2023 1.440 1.620 1.410 1.520 651,063 +0.07(+4.83%)
May 19, 2023 1.550 1.740 1.420 1.450 2,142,045 +0.13(+9.85%)
May 18, 2023 1.260 1.320 1.250 1.320 53,397 +0.06(+4.76%)
May 17, 2023 1.290 1.307 1.250 1.260 35,721 -0.01(-0.79%)
May 16, 2023 1.250 1.300 1.200 1.270 54,944 +0.08(+6.72%)
May 15, 2023 1.190 1.230 1.130 1.190 48,467 +0.00(+0.00%)
May 12, 2023 1.250 1.250 1.190 1.190 45,069 -0.06(-4.80%)
May 11, 2023 1.300 1.300 1.210 1.250 71,362 -0.01(-0.79%)
May 10, 2023 1.220 1.270 1.160 1.260 130,586 +0.04(+3.28%)
May 09, 2023 1.340 1.340 1.130 1.220 668,398 -0.07(-5.43%)
May 08, 2023 1.380 1.770 1.280 1.290 2,988,453 +0.09(+7.50%)
May 05, 2023 1.400 1.406 1.180 1.200 1,765,676 -0.16(-11.76%)
May 04, 2023 1.410 1.430 1.300 1.360 60,767 -0.03(-2.16%)
May 03, 2023 1.470 1.661 1.290 1.390 347,632 -0.07(-4.79%)
May 02, 2023 1.440 1.530 1.380 1.460 58,913 +0.02(+1.39%)
May 01, 2023 1.460 1.590 1.430 1.440 39,542 -0.02(-1.37%)
Apr 28, 2023 1.510 1.510 1.410 1.460 4,582 +0.04(+2.82%)
Apr 27, 2023 1.390 1.460 1.350 1.420 21,610 +0.00(+0.00%)
Apr 26, 2023 1.430 1.430 1.400 1.420 18,032 -0.01(-0.98%)
Apr 25, 2023 1.450 1.520 1.400 1.434 15,172 -0.06(-3.76%)
Apr 24, 2023 1.510 1.570 1.440 1.490 17,984 -0.03(-1.97%)
Apr 21, 2023 1.550 1.600 1.460 1.520 23,302 -0.05(-3.18%)
Apr 20, 2023 1.585 1.585 1.500 1.570 8,019 +0.03(+1.95%)
Apr 19, 2023 1.550 1.590 1.500 1.540 9,575 -0.05(-3.14%)
Apr 18, 2023 1.590 1.600 1.540 1.590 15,984 +0.01(+0.63%)
Apr 17, 2023 1.510 1.580 1.510 1.580 11,410 +0.06(+3.95%)
Apr 14, 2023 1.560 1.560 1.490 1.520 8,403 -0.01(-0.65%)
Apr 13, 2023 1.540 1.580 1.460 1.530 14,619 -0.01(-0.65%)
Apr 12, 2023 1.500 1.560 1.450 1.540 21,870 +0.04(+2.67%)
Apr 11, 2023 1.540 1.540 1.450 1.500 16,796 -0.03(-1.96%)
Apr 10, 2023 1.520 1.560 1.480 1.530 26,415 -0.01(-0.65%)
Apr 06, 2023 1.590 1.590 1.490 1.540 12,967 -0.01(-0.65%)
Apr 05, 2023 1.590 1.600 1.500 1.550 16,446 -0.04(-2.52%)
Apr 04, 2023 1.620 1.630 1.500 1.590 29,242 -0.01(-0.63%)
Apr 03, 2023 1.630 1.630 1.540 1.600 29,871 -0.03(-1.84%)
Mar 31, 2023 1.560 1.630 1.560 1.630 26,417 +0.05(+3.16%)
Mar 30, 2023 1.660 1.730 1.500 1.580 73,409 -0.14(-8.14%)
Mar 29, 2023 1.730 1.816 1.660 1.720 18,781 -0.07(-3.91%)
Mar 28, 2023 1.700 1.800 1.650 1.790 21,660 +0.04(+2.29%)
Mar 27, 2023 1.730 1.760 1.660 1.750 9,118 +0.01(+0.57%)
Mar 24, 2023 1.650 1.790 1.650 1.740 8,722 +0.02(+1.16%)
Mar 23, 2023 1.660 1.760 1.650 1.720 12,705 +0.03(+1.78%)
Mar 22, 2023 1.850 1.850 1.670 1.690 16,241 -0.05(-2.87%)
Mar 21, 2023 1.680 1.830 1.640 1.740 86,605 +0.10(+6.10%)
Mar 20, 2023 1.740 1.830 1.600 1.640 39,765 -0.14(-7.87%)
Mar 17, 2023 1.800 1.830 1.730 1.780 21,488 -0.03(-1.66%)
Mar 16, 2023 1.750 1.850 1.710 1.810 43,680 +0.05(+2.84%)
Mar 15, 2023 1.850 1.890 1.750 1.760 28,986 -0.04(-2.22%)
Mar 14, 2023 1.900 1.900 1.780 1.800 28,396 -0.01(-0.55%)
Mar 13, 2023 1.860 2.012 1.800 1.810 32,625 -0.09(-4.74%)
Mar 10, 2023 1.910 1.920 1.800 1.900 34,115 -0.04(-2.06%)
Mar 09, 2023 2.100 2.100 1.890 1.940 31,780 -0.01(-0.51%)
Mar 08, 2023 2.020 2.140 1.950 1.950 42,009 -0.08(-3.94%)
Mar 07, 2023 2.138 2.138 1.980 2.030 45,486 -0.02(-0.98%)
Mar 06, 2023 2.050 2.180 2.000 2.050 23,981 +0.01(+0.49%)
Mar 03, 2023 2.170 2.175 2.040 2.040 23,759 -0.10(-4.67%)
Mar 02, 2023 2.170 2.175 2.020 2.140 19,339 -0.04(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.