-
5 DAY PERFORMANCE
-6.28% -
1 MONTH PERFORMANCE
+9.27% -
3 MONTH PERFORMANCE
+57.75% -
6 MONTH PERFORMANCE
+4.67% -
YEAR-TO-DATE PERFORMANCE
-19.71% -
1 YEAR PERFORMANCE
-20.78%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.33 | $2.24 (-3.86%) | $2.37 | $2.21 | 39,681 | $30.45 M |
| 10/03/2024 | $2.26 | $2.31 (2.21%) | $2.39 | $2.26 | 66,931 | $31.40 M |
| 10/02/2024 | $2.40 | $2.23 (-7.08%) | $2.42 | $2.19 | 99,241 | $30.32 M |
| 10/01/2024 | $2.50 | $2.39 (-4.4%) | $2.58 | $2.38 | 122,513 | $32.49 M |
| 09/30/2024 | $2.40 | $2.47 (2.92%) | $2.63 | $2.38 | 258,195 | $33.58 M |
| 09/27/2024 | $2.23 | $2.25 (0.9%) | $2.29 | $2.19 | 37,133 | $30.59 M |
| 09/26/2024 | $2.16 | $2.22 (2.78%) | $2.28 | $2.16 | 49,822 | $30.18 M |
| 09/25/2024 | $2.17 | $2.11 (-2.76%) | $2.25 | $2.11 | 36,700 | $28.68 M |
| 09/24/2024 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.14 | 62,721 | $29.23 M |
| 09/23/2024 | $2.11 | $2.21 (4.74%) | $2.34 | $2.00 | 187,200 | $30.04 M |
| 09/20/2024 | $2.38 | $2.19 (-7.98%) | $2.38 | $2.17 | 209,151 | $29.77 M |
| 09/19/2024 | $2.69 | $2.42 (-10.04%) | $2.69 | $2.40 | 157,900 | $32.90 M |
| 09/18/2024 | $2.81 | $2.64 (-6.05%) | $2.82 | $2.61 | 79,800 | $35.89 M |
| 09/17/2024 | $2.82 | $2.82 (0%) | $2.84 | $2.77 | 88,122 | $38.34 M |
| 09/16/2024 | $2.77 | $2.77 (0%) | $2.90 | $2.66 | 377,100 | $37.66 M |
| 09/13/2024 | $2.64 | $2.82 (6.82%) | $2.94 | $2.64 | 387,040 | $38.34 M |
| 09/12/2024 | $2.41 | $2.63 (9.13%) | $2.70 | $2.39 | 242,035 | $35.75 M |
| 09/11/2024 | $2.46 | $2.39 (-2.85%) | $2.47 | $2.31 | 89,395 | $32.49 M |
| 09/10/2024 | $2.25 | $2.44 (8.44%) | $2.47 | $2.24 | 167,602 | $33.17 M |
| 09/09/2024 | $2.15 | $2.26 (5.12%) | $2.44 | $2.15 | 472,570 | $30.72 M |
| 09/06/2024 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.01 | 58,086 | $27.87 M |
| 09/05/2024 | $2.05 | $2.13 (3.9%) | $2.14 | $2.01 | 145,324 | $28.96 M |
| 09/04/2024 | $1.99 | $2.00 (0.5%) | $2.04 | $1.95 | 70,700 | $27.19 M |
| 09/03/2024 | $2.00 | $2.01 (0.5%) | $2.15 | $1.92 | 142,600 | $27.33 M |
| 08/30/2024 | $2.04 | $2.00 (-1.96%) | $2.10 | $1.95 | 65,000 | $27.19 M |
| 08/29/2024 | $1.96 | $2.03 (3.57%) | $2.04 | $1.86 | 118,059 | $27.60 M |
| 08/28/2024 | $2.01 | $1.97 (-1.99%) | $2.02 | $1.93 | 79,000 | $26.78 M |
| 08/27/2024 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.98 | 114,300 | $27.33 M |
| 08/26/2024 | $2.10 | $2.07 (-1.43%) | $2.17 | $1.96 | 299,324 | $28.14 M |
| 08/23/2024 | $2.48 | $2.11 (-14.92%) | $2.48 | $2.05 | 347,735 | $28.68 M |
| 08/22/2024 | $2.26 | $2.41 (6.64%) | $2.49 | $2.26 | 272,477 | $32.76 M |
| 08/21/2024 | $2.21 | $2.29 (3.62%) | $2.56 | $2.15 | 638,900 | $31.13 M |
| 08/20/2024 | $1.92 | $2.10 (9.38%) | $2.29 | $1.92 | 399,500 | $28.55 M |
| 08/19/2024 | $2.31 | $2.14 (-7.36%) | $2.40 | $1.89 | 1.74 M | $29.09 M |
| 08/16/2024 | $1.99 | $2.25 (13.07%) | $2.51 | $1.95 | 32.61 M | $30.59 M |
| 08/15/2024 | $1.54 | $1.62 (5.19%) | $1.64 | $1.54 | 4.51 M | $22.02 M |
| 08/14/2024 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.48 | 30,200 | $20.12 M |
| 08/13/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.47 | 22,600 | $20.12 M |
| 08/12/2024 | $1.41 | $1.47 (4.26%) | $1.49 | $1.41 | 10,002 | $19.98 M |
| 08/09/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.44 | 1,400 | $19.58 M |
| 08/08/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.42 | 5,200 | $19.44 M |
| 08/07/2024 | $1.41 | $1.47 (4.26%) | $1.54 | $1.41 | 57,420 | $19.98 M |
| 08/06/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.37 | 17,900 | $18.62 M |
| 08/05/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.36 | 26,227 | $19.17 M |
| 08/02/2024 | $1.45 | $1.45 (0%) | $1.48 | $1.44 | 62,528 | $19.71 M |
| 08/01/2024 | $1.64 | $1.45 (-11.59%) | $1.64 | $1.45 | 48,400 | $19.71 M |
| 07/31/2024 | $1.54 | $1.65 (7.14%) | $1.65 | $1.53 | 16,400 | $22.43 M |
| 07/30/2024 | $1.72 | $1.54 (-10.47%) | $1.73 | $1.51 | 80,317 | $20.94 M |
| 07/29/2024 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.68 | 46,700 | $23.52 M |
| 07/26/2024 | $1.84 | $1.78 (-3.26%) | $1.88 | $1.74 | 60,597 | $24.20 M |
| 07/25/2024 | $1.68 | $1.81 (7.74%) | $1.83 | $1.68 | 48,006 | $24.61 M |
| 07/24/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.68 | 46,601 | $22.84 M |
| 07/23/2024 | $1.72 | $1.71 (-0.58%) | $1.79 | $1.67 | 56,243 | $23.25 M |
| 07/22/2024 | $1.75 | $1.78 (1.71%) | $1.82 | $1.71 | 90,641 | $24.20 M |
| 07/19/2024 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.65 | 62,977 | $22.97 M |
| 07/18/2024 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.78 | 55,778 | $24.33 M |
| 07/17/2024 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.76 | 136,676 | $25.29 M |
| 07/16/2024 | $1.66 | $1.83 (10.24%) | $1.85 | $1.62 | 93,599 | $24.88 M |
| 07/15/2024 | $1.76 | $1.61 (-8.52%) | $1.81 | $1.55 | 115,438 | $21.89 M |
| 07/12/2024 | $2.00 | $1.75 (-12.5%) | $2.00 | $1.70 | 143,239 | $23.79 M |
| 07/11/2024 | $1.88 | $1.98 (5.32%) | $2.24 | $1.82 | 342,594 | $26.92 M |
| 07/10/2024 | $1.50 | $1.73 (15.33%) | $1.90 | $1.46 | 318,932 | $23.52 M |
| 07/09/2024 | $1.41 | $1.42 (0.71%) | $1.43 | $1.40 | 2,732 | $19.30 M |
| 07/08/2024 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.42 | 4,739 | $19.44 M |