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 17, 2024 1.610 1.620 1.510 1.560 80,674 -0.05(-3.11%)
May 16, 2024 1.580 1.650 1.500 1.610 58,755 +0.05(+3.21%)
May 15, 2024 1.460 1.602 1.430 1.560 96,553 +0.06(+4.00%)
May 14, 2024 1.520 1.530 1.450 1.500 49,366 +0.03(+2.04%)
May 13, 2024 1.488 1.520 1.430 1.470 36,655 -0.06(-3.92%)
May 10, 2024 1.540 1.540 1.440 1.530 22,206 +0.02(+1.32%)
May 09, 2024 1.490 1.530 1.490 1.510 26,955 -0.01(-0.66%)
May 08, 2024 1.560 1.560 1.480 1.520 21,392 -0.05(-3.18%)
May 07, 2024 1.580 1.615 1.550 1.570 28,921 -0.02(-1.26%)
May 06, 2024 1.610 1.610 1.580 1.590 17,193 -0.05(-2.89%)
May 03, 2024 1.594 1.670 1.590 1.637 23,786 +0.03(+1.70%)
May 02, 2024 1.620 1.640 1.610 1.610 13,404 -0.02(-1.23%)
May 01, 2024 1.570 1.631 1.570 1.630 16,282 +0.03(+1.87%)
Apr 30, 2024 1.630 1.660 1.590 1.600 14,382 -0.03(-1.84%)
Apr 29, 2024 1.590 1.670 1.590 1.630 14,318 +0.03(+1.87%)
Apr 26, 2024 1.680 1.680 1.550 1.600 85,670 +0.00(+0.00%)
Apr 25, 2024 1.650 1.690 1.600 1.600 14,183 -0.09(-5.33%)
Apr 24, 2024 1.700 1.750 1.660 1.690 23,759 +0.00(+0.00%)
Apr 23, 2024 1.690 1.690 1.620 1.690 28,851 +0.03(+1.81%)
Apr 22, 2024 1.650 1.700 1.620 1.660 27,973 +0.02(+1.22%)
Apr 19, 2024 1.680 1.750 1.550 1.640 50,037 -0.04(-2.38%)
Apr 18, 2024 1.520 1.712 1.520 1.680 55,187 +0.15(+9.80%)
Apr 17, 2024 1.800 1.800 1.500 1.530 119,166 -0.39(-20.31%)
Apr 16, 2024 1.950 1.970 1.920 1.920 77,416 -0.04(-2.04%)
Apr 15, 2024 1.920 1.960 1.900 1.960 50,684 +0.00(+0.00%)
Apr 12, 2024 1.930 1.970 1.930 1.960 5,004 +0.04(+2.08%)
Apr 11, 2024 1.920 1.950 1.920 1.920 7,752 +0.01(+0.52%)
Apr 10, 2024 2.070 2.140 1.910 1.910 43,021 -0.12(-5.91%)
Apr 09, 2024 2.170 2.180 2.010 2.030 29,074 -0.12(-5.58%)
Apr 08, 2024 2.110 2.170 2.060 2.150 15,930 +0.01(+0.47%)
Apr 05, 2024 2.010 2.190 2.000 2.140 39,927 +0.19(+9.74%)
Apr 04, 2024 2.060 2.140 1.950 1.950 35,437 -0.03(-1.52%)
Apr 03, 2024 1.850 2.050 1.850 1.980 16,899 +0.10(+5.32%)
Apr 02, 2024 1.990 2.120 1.820 1.880 179,103 -0.13(-6.47%)
Apr 01, 2024 2.200 2.200 1.860 2.010 119,508 -0.20(-9.05%)
Mar 28, 2024 2.280 2.400 2.210 2.210 14,303 -0.10(-4.33%)
Mar 27, 2024 2.270 2.320 2.208 2.310 21,085 +0.11(+5.00%)
Mar 26, 2024 2.380 2.390 2.200 2.200 60,227 -0.10(-4.35%)
Mar 25, 2024 2.150 2.340 2.150 2.300 28,622 +0.15(+6.98%)
Mar 22, 2024 2.150 2.230 2.060 2.150 36,046 +0.05(+2.38%)
Mar 21, 2024 2.070 2.190 2.070 2.100 31,202 +0.05(+2.44%)
Mar 20, 2024 2.250 2.260 2.050 2.050 56,539 -0.20(-8.89%)
Mar 19, 2024 2.450 2.480 2.250 2.250 24,294 -0.12(-5.06%)
Mar 18, 2024 2.530 2.610 2.370 2.370 25,771 -0.17(-6.69%)
Mar 15, 2024 2.590 2.727 2.521 2.540 12,819 -0.08(-3.05%)
Mar 14, 2024 2.630 2.650 2.570 2.620 2,729 +0.04(+1.55%)
Mar 13, 2024 2.540 2.790 2.540 2.580 24,144 +0.04(+1.57%)
Mar 12, 2024 2.630 2.830 2.540 2.540 16,371 +0.03(+1.20%)
Mar 11, 2024 2.680 2.750 2.510 2.510 40,238 -0.18(-6.69%)
Mar 08, 2024 2.610 2.840 2.610 2.690 29,493 +0.18(+7.17%)
Mar 07, 2024 2.780 2.830 2.510 2.510 28,755 -0.33(-11.62%)
Mar 06, 2024 2.816 2.915 2.750 2.840 19,329 +0.02(+0.71%)
Mar 05, 2024 2.850 2.880 2.740 2.820 53,598 -0.09(-3.09%)
Mar 04, 2024 3.150 3.160 2.840 2.910 31,653 -0.12(-3.96%)
Mar 01, 2024 3.110 3.176 2.817 3.030 84,727 -0.12(-3.81%)
Feb 29, 2024 3.230 3.292 3.099 3.150 12,734 -0.08(-2.48%)
Feb 28, 2024 3.370 3.420 3.200 3.230 19,407 -0.15(-4.44%)
Feb 27, 2024 3.600 3.600 3.350 3.380 36,803 -0.19(-5.19%)
Feb 26, 2024 3.610 3.649 3.510 3.565 51,738 +0.02(+0.42%)
Feb 23, 2024 3.550 3.550 3.460 3.550 24,895 +0.00(+0.00%)
Feb 22, 2024 3.650 3.650 3.460 3.550 21,725 -0.04(-1.11%)
Feb 21, 2024 3.650 3.650 3.540 3.590 12,163 -0.06(-1.64%)
Feb 20, 2024 3.530 3.650 3.511 3.650 11,887 -0.01(-0.27%)
Feb 16, 2024 3.650 3.690 3.570 3.660 32,350 -0.03(-0.81%)
Feb 15, 2024 3.610 3.690 3.530 3.690 29,184 +0.05(+1.37%)
Feb 14, 2024 3.350 3.640 3.341 3.640 35,055 +0.31(+9.31%)
Feb 13, 2024 3.370 3.370 3.220 3.330 28,490 -0.02(-0.60%)
Feb 12, 2024 3.230 3.350 3.200 3.350 21,936 +0.05(+1.52%)
Feb 09, 2024 3.300 3.340 3.200 3.300 25,526 +0.00(+0.00%)
Feb 08, 2024 3.230 3.310 3.210 3.300 12,362 +0.01(+0.30%)
Feb 07, 2024 3.240 3.350 3.210 3.290 29,361 -0.06(-1.79%)
Feb 06, 2024 3.351 3.370 3.222 3.350 11,568 -0.02(-0.59%)
Feb 05, 2024 3.350 3.420 3.200 3.370 50,965 +0.00(+0.00%)
Feb 02, 2024 3.210 3.400 3.210 3.370 29,008 +0.08(+2.43%)
Feb 01, 2024 3.170 3.300 3.150 3.290 27,761 +0.04(+1.23%)
Jan 31, 2024 3.330 3.330 3.190 3.250 17,425 -0.03(-0.91%)
Jan 30, 2024 3.180 3.340 3.120 3.280 44,197 -0.06(-1.80%)
Jan 29, 2024 3.600 3.620 3.050 3.340 92,705 -0.26(-7.22%)
Jan 26, 2024 3.620 3.620 3.490 3.600 11,094 +0.00(+0.00%)
Jan 25, 2024 3.840 3.840 3.417 3.600 44,680 +0.00(+0.00%)
Jan 24, 2024 3.460 3.650 3.380 3.600 45,723 +0.22(+6.51%)
Jan 23, 2024 3.340 3.490 3.340 3.380 22,253 -0.07(-2.03%)
Jan 22, 2024 3.610 3.610 3.250 3.450 29,645 -0.10(-2.82%)
Jan 19, 2024 3.510 3.670 3.460 3.550 22,669 +0.05(+1.43%)
Jan 18, 2024 3.390 3.504 3.330 3.500 43,768 +0.13(+3.86%)
Jan 17, 2024 3.720 3.720 3.190 3.370 129,525 -0.23(-6.39%)
Jan 16, 2024 3.350 3.840 3.410 3.600 169,742 +0.26(+7.78%)
Jan 12, 2024 2.990 3.490 2.990 3.340 127,715 +0.36(+12.08%)
Jan 11, 2024 3.070 3.070 2.850 2.980 51,959 -0.02(-0.67%)
Jan 10, 2024 2.940 3.090 2.868 3.000 130,233 +0.07(+2.39%)
Jan 09, 2024 2.900 3.000 2.800 2.930 89,616 +0.07(+2.45%)
Jan 08, 2024 2.730 2.870 2.730 2.860 43,223 +0.11(+4.00%)
Jan 05, 2024 2.770 2.810 2.721 2.750 47,840 -0.08(-2.83%)
Jan 04, 2024 2.844 2.846 2.724 2.830 27,927 +0.02(+0.71%)
Jan 03, 2024 2.830 2.870 2.710 2.810 30,854 -0.01(-0.35%)
Jan 02, 2024 2.890 2.890 2.650 2.820 37,732 +0.03(+1.08%)
Dec 29, 2023 2.780 2.824 2.620 2.790 65,834 +0.02(+0.72%)
Dec 28, 2023 2.900 2.950 2.758 2.770 21,691 -0.03(-1.07%)
Dec 27, 2023 3.000 3.000 2.800 2.800 48,976 -0.18(-6.04%)
Dec 26, 2023 2.810 3.030 2.710 2.980 43,470 +0.25(+9.16%)
Dec 22, 2023 2.750 2.820 2.600 2.730 31,523 +0.01(+0.37%)
Dec 21, 2023 2.560 2.720 2.560 2.720 53,607 +0.16(+6.25%)
Dec 20, 2023 2.580 2.760 2.550 2.560 56,546 -0.02(-0.78%)
Dec 19, 2023 2.560 2.690 2.560 2.580 19,415 -0.03(-1.24%)
Dec 18, 2023 2.570 2.630 2.560 2.612 19,347 -0.01(-0.29%)
Dec 15, 2023 2.580 2.700 2.580 2.620 27,359 +0.00(+0.00%)
Dec 14, 2023 2.430 2.850 2.430 2.620 90,050 +0.12(+4.80%)
Dec 13, 2023 2.500 2.570 2.420 2.500 15,940 +0.05(+2.04%)
Dec 12, 2023 2.540 2.610 2.389 2.450 20,266 -0.08(-3.16%)
Dec 11, 2023 2.630 2.656 2.410 2.530 20,219 -0.05(-1.94%)
Dec 08, 2023 2.550 2.580 2.425 2.580 26,084 +0.05(+1.98%)
Dec 07, 2023 2.430 2.550 2.430 2.530 10,344 +0.09(+3.69%)
Dec 06, 2023 2.500 2.550 2.250 2.440 40,335 -0.03(-1.21%)
Dec 05, 2023 2.500 2.560 2.360 2.470 54,920 -0.07(-2.76%)
Dec 04, 2023 2.580 2.663 2.510 2.540 65,910 -0.05(-1.93%)
Dec 01, 2023 2.470 2.630 2.470 2.590 87,724 +0.12(+4.86%)
Nov 30, 2023 2.460 2.700 2.420 2.470 81,498 +0.07(+2.92%)
Nov 29, 2023 2.170 2.470 2.110 2.400 59,477 +0.29(+13.74%)
Nov 28, 2023 2.300 2.300 2.100 2.110 75,933 -0.15(-6.64%)
Nov 27, 2023 2.380 2.425 2.142 2.260 122,289 -0.15(-6.22%)
Nov 24, 2023 2.530 2.530 2.350 2.410 27,584 -0.05(-2.03%)
Nov 22, 2023 2.580 2.610 2.433 2.460 58,322 -0.11(-4.28%)
Nov 21, 2023 2.760 2.900 2.460 2.570 144,300 -0.29(-10.14%)
Nov 20, 2023 2.980 3.064 2.682 2.860 258,381 -0.48(-14.37%)
Nov 17, 2023 3.490 3.490 3.170 3.340 72,843 +0.09(+2.77%)
Nov 16, 2023 3.480 3.480 3.000 3.250 51,735 -0.14(-4.13%)
Nov 15, 2023 3.100 3.550 3.100 3.390 45,809 +0.28(+9.00%)
Nov 14, 2023 2.970 3.110 2.910 3.110 54,915 +0.17(+5.78%)
Nov 13, 2023 2.900 2.990 2.880 2.940 68,768 +0.14(+5.00%)
Nov 10, 2023 2.890 2.970 2.800 2.800 45,493 -0.15(-5.08%)
Nov 09, 2023 3.000 3.100 2.910 2.950 19,205 -0.11(-3.59%)
Nov 08, 2023 3.000 3.100 2.840 3.060 55,099 +0.17(+5.88%)
Nov 07, 2023 2.970 3.050 2.890 2.890 22,242 -0.11(-3.67%)
Nov 06, 2023 2.760 3.110 2.760 3.000 61,202 +0.20(+7.14%)
Nov 03, 2023 2.810 2.890 2.710 2.800 41,385 -0.02(-0.71%)
Nov 02, 2023 2.850 2.900 2.760 2.820 19,700 +0.06(+2.17%)
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.