Greenland Technologies Holding Corporation (GTEC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.5800 | 1.6150 | 1.5500 | 1.5700 | 1.5700 | 28,708 |
| 06 may 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 17,200 |
| 03 may 2024 | 1.5940 | 1.6700 | 1.5900 | 1.6370 | 1.6370 | 23,800 |
| 02 may 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 13,400 |
| 01 may 2024 | 1.5700 | 1.6310 | 1.5700 | 1.6300 | 1.6300 | 16,300 |
| 30 abr 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 14,400 |
| 29 abr 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 14,300 |
| 26 abr 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 85,700 |
| 25 abr 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
| 24 abr 2024 | 1.7000 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 23,700 |
| 23 abr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 28,900 |
| 22 abr 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 28,000 |
| 19 abr 2024 | 1.6800 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 50,000 |
| 18 abr 2024 | 1.5200 | 1.7120 | 1.5200 | 1.6800 | 1.6800 | 55,200 |
| 17 abr 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 119,200 |
| 16 abr 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 77,400 |
| 15 abr 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 50,700 |
| 12 abr 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 5,000 |
| 11 abr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,700 |
| 10 abr 2024 | 2.0700 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 43,000 |
| 09 abr 2024 | 2.1700 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 29,500 |
| 08 abr 2024 | 2.1100 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 15,900 |
| 05 abr 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1400 | 2.1400 | 39,900 |
| 04 abr 2024 | 2.0600 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 35,400 |
| 03 abr 2024 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 16,900 |
| 02 abr 2024 | 1.9900 | 2.1200 | 1.8200 | 1.8800 | 1.8800 | 179,100 |
| 01 abr 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0100 | 2.0100 | 119,500 |
| 28 mar 2024 | 2.2800 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 14,300 |
| 27 mar 2024 | 2.2700 | 2.3200 | 2.2080 | 2.3100 | 2.3100 | 21,500 |
| 26 mar 2024 | 2.3800 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 60,200 |
| 25 mar 2024 | 2.1500 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 28,600 |
| 22 mar 2024 | 2.1500 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 36,000 |
| 21 mar 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 31,200 |
| 20 mar 2024 | 2.2500 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 56,500 |
| 19 mar 2024 | 2.4500 | 2.4800 | 2.2500 | 2.2500 | 2.2500 | 24,300 |
| 18 mar 2024 | 2.5300 | 2.6100 | 2.3700 | 2.3700 | 2.3700 | 25,700 |
| 15 mar 2024 | 2.5900 | 2.7270 | 2.5210 | 2.5400 | 2.5400 | 12,800 |
| 14 mar 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 2,700 |
| 13 mar 2024 | 2.5400 | 2.7900 | 2.5400 | 2.5800 | 2.5800 | 24,100 |
| 12 mar 2024 | 2.6300 | 2.8300 | 2.5400 | 2.5400 | 2.5400 | 16,400 |
| 11 mar 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 40,200 |
| 08 mar 2024 | 2.6100 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 29,000 |
| 07 mar 2024 | 2.7800 | 2.8300 | 2.5100 | 2.5100 | 2.5100 | 30,000 |
| 06 mar 2024 | 2.8160 | 2.9150 | 2.7500 | 2.8400 | 2.8400 | 19,300 |
| 05 mar 2024 | 2.8500 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 53,600 |
| 04 mar 2024 | 3.1500 | 3.1600 | 2.8400 | 2.9100 | 2.9100 | 31,700 |
| 01 mar 2024 | 3.1100 | 3.1760 | 2.8170 | 3.0300 | 3.0300 | 84,100 |
| 29 feb 2024 | 3.2300 | 3.2920 | 3.0990 | 3.1500 | 3.1500 | 13,300 |
| 28 feb 2024 | 3.3700 | 3.4200 | 3.2000 | 3.2300 | 3.2300 | 19,400 |
| 27 feb 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 36,800 |
| 26 feb 2024 | 3.6100 | 3.6490 | 3.5100 | 3.5650 | 3.5650 | 51,700 |
| 23 feb 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 24,900 |
| 22 feb 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 22,900 |
| 21 feb 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 12,200 |
| 20 feb 2024 | 3.5300 | 3.6500 | 3.5110 | 3.6500 | 3.6500 | 11,900 |
| 16 feb 2024 | 3.6500 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 32,400 |
| 15 feb 2024 | 3.6100 | 3.6900 | 3.5300 | 3.6900 | 3.6900 | 29,200 |
| 14 feb 2024 | 3.3500 | 3.6400 | 3.3420 | 3.6400 | 3.6400 | 35,600 |
| 13 feb 2024 | 3.3700 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 28,500 |
| 12 feb 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 21,900 |
| 09 feb 2024 | 3.3000 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 25,500 |
| 08 feb 2024 | 3.2300 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 12,400 |
| 07 feb 2024 | 3.2400 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 29,400 |
| 06 feb 2024 | 3.3510 | 3.3700 | 3.2220 | 3.3500 | 3.3500 | 11,600 |
| 05 feb 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 51,000 |
| 02 feb 2024 | 3.2100 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 29,000 |
| 01 feb 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 27,800 |
| 31 ene 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 17,400 |
| 30 ene 2024 | 3.1800 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 44,200 |
| 29 ene 2024 | 3.6000 | 3.6200 | 3.0500 | 3.3400 | 3.3400 | 92,700 |
| 26 ene 2024 | 3.6200 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 11,100 |
| 25 ene 2024 | 3.8400 | 3.8400 | 3.4170 | 3.6000 | 3.6000 | 44,700 |
| 24 ene 2024 | 3.4600 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 45,700 |
| 23 ene 2024 | 3.3400 | 3.4900 | 3.3400 | 3.3800 | 3.3800 | 22,300 |
| 22 ene 2024 | 3.6100 | 3.6100 | 3.2500 | 3.4500 | 3.4500 | 29,600 |
| 19 ene 2024 | 3.5100 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 22,700 |
| 18 ene 2024 | 3.3900 | 3.5040 | 3.3300 | 3.5000 | 3.5000 | 43,800 |
| 17 ene 2024 | 3.7200 | 3.7200 | 3.1900 | 3.3700 | 3.3700 | 129,500 |
| 16 ene 2024 | 3.3500 | 3.8400 | 3.3500 | 3.6000 | 3.6000 | 169,800 |
| 12 ene 2024 | 2.9900 | 3.4900 | 2.9900 | 3.3400 | 3.3400 | 127,500 |
| 11 ene 2024 | 3.0700 | 3.0700 | 2.8500 | 2.9800 | 2.9800 | 52,000 |
| 10 ene 2024 | 2.9400 | 3.0900 | 2.8680 | 3.0000 | 3.0000 | 130,200 |
| 09 ene 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 89,600 |
| 08 ene 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 43,200 |
| 05 ene 2024 | 2.7700 | 2.8100 | 2.7210 | 2.7500 | 2.7500 | 47,800 |
| 04 ene 2024 | 2.8440 | 2.8460 | 2.7240 | 2.8300 | 2.8300 | 27,900 |
| 03 ene 2024 | 2.8300 | 2.8700 | 2.7100 | 2.8100 | 2.8100 | 30,900 |
| 02 ene 2024 | 2.8900 | 2.8900 | 2.6500 | 2.8200 | 2.8200 | 37,700 |
| 29 dic 2023 | 2.7800 | 2.8240 | 2.6200 | 2.7900 | 2.7900 | 65,800 |
| 28 dic 2023 | 2.9000 | 2.9500 | 2.7580 | 2.7700 | 2.7700 | 21,700 |
| 27 dic 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 49,000 |
| 26 dic 2023 | 2.8100 | 3.0300 | 2.7100 | 2.9800 | 2.9800 | 43,500 |
| 22 dic 2023 | 2.7500 | 2.8200 | 2.6000 | 2.7300 | 2.7300 | 31,500 |
| 21 dic 2023 | 2.5600 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 53,600 |
| 20 dic 2023 | 2.5800 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 56,500 |
| 19 dic 2023 | 2.5600 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,400 |
| 18 dic 2023 | 2.5700 | 2.6300 | 2.5600 | 2.6120 | 2.6120 | 19,300 |
| 15 dic 2023 | 2.5800 | 2.7000 | 2.5800 | 2.6200 | 2.6200 | 27,300 |
| 14 dic 2023 | 2.4300 | 2.8600 | 2.4300 | 2.6200 | 2.6200 | 90,100 |
| 13 dic 2023 | 2.5000 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 15,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.