-
5 DAY PERFORMANCE
-7.24% -
1 MONTH PERFORMANCE
-21.76% -
3 MONTH PERFORMANCE
+4.06% -
6 MONTH PERFORMANCE
+39.46% -
YEAR-TO-DATE PERFORMANCE
-26.52% -
1 YEAR PERFORMANCE
-2.84%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $2.15 | $2.04 (-5.12%) | $2.19 | $2.01 | 100,971 | $27.73 M |
| 11/26/2024 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.10 | 28,279 | $29.36 M |
| 11/25/2024 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.00 | 74,800 | $28.68 M |
| 11/22/2024 | $2.22 | $2.21 (-0.45%) | $2.28 | $2.07 | 114,140 | $30.04 M |
| 11/21/2024 | $2.25 | $2.22 (-1.33%) | $2.31 | $2.20 | 24,233 | $30.18 M |
| 11/20/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 52,300 | $31.00 M |
| 11/19/2024 | $2.53 | $2.32 (-8.3%) | $2.53 | $2.28 | 58,954 | $31.54 M |
| 11/18/2024 | $2.10 | $2.43 (15.71%) | $2.53 | $2.10 | 188,129 | $33.03 M |
| 11/15/2024 | $2.18 | $2.20 (0.92%) | $2.24 | $2.10 | 71,339 | $29.91 M |
| 11/14/2024 | $2.26 | $2.22 (-1.77%) | $2.29 | $2.15 | 56,109 | $30.18 M |
| 11/13/2024 | $2.26 | $2.26 (0%) | $2.35 | $2.22 | 41,512 | $30.72 M |
| 11/12/2024 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.26 | 68,513 | $31.13 M |
| 11/11/2024 | $2.48 | $2.38 (-4.03%) | $2.50 | $2.24 | 104,626 | $32.35 M |
| 11/08/2024 | $2.42 | $2.43 (0.41%) | $2.47 | $2.34 | 83,300 | $33.03 M |
| 11/07/2024 | $2.42 | $2.44 (0.83%) | $2.53 | $2.41 | 109,118 | $33.17 M |
| 11/06/2024 | $2.46 | $2.44 (-0.81%) | $2.56 | $2.43 | 62,952 | $33.17 M |
| 11/05/2024 | $2.47 | $2.52 (2.02%) | $2.52 | $2.41 | 42,100 | $34.26 M |
| 11/04/2024 | $2.66 | $2.50 (-6.02%) | $2.73 | $2.42 | 130,607 | $33.99 M |
| 11/01/2024 | $2.51 | $2.63 (4.78%) | $2.72 | $2.51 | 77,039 | $35.75 M |
| 10/31/2024 | $2.77 | $2.51 (-9.39%) | $2.80 | $2.50 | 100,961 | $34.12 M |
| 10/30/2024 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.71 | 112,117 | $37.52 M |
| 10/29/2024 | $2.67 | $2.81 (5.24%) | $2.92 | $2.67 | 389,592 | $38.20 M |
| 10/28/2024 | $2.69 | $2.62 (-2.6%) | $2.80 | $2.61 | 129,122 | $35.62 M |
| 10/25/2024 | $2.50 | $2.65 (6%) | $2.72 | $2.50 | 169,000 | $36.03 M |
| 10/24/2024 | $2.59 | $2.46 (-5.02%) | $2.67 | $2.35 | 147,940 | $33.44 M |
| 10/23/2024 | $2.35 | $2.56 (8.94%) | $2.74 | $2.35 | 245,908 | $34.80 M |
| 10/22/2024 | $2.31 | $2.31 (0%) | $2.39 | $2.31 | 33,300 | $31.40 M |
| 10/21/2024 | $2.23 | $2.32 (4.04%) | $2.35 | $2.23 | 87,500 | $31.54 M |
| 10/18/2024 | $2.32 | $2.44 (5.17%) | $2.53 | $2.30 | 111,113 | $33.17 M |
| 10/17/2024 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.19 | 55,326 | $31.27 M |
| 10/16/2024 | $2.21 | $2.32 (4.98%) | $2.33 | $2.19 | 65,740 | $31.54 M |
| 10/15/2024 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.19 | 37,425 | $29.91 M |
| 10/14/2024 | $2.27 | $2.23 (-1.76%) | $2.29 | $2.20 | 67,744 | $30.32 M |
| 10/11/2024 | $2.08 | $2.17 (4.33%) | $2.24 | $2.07 | 57,902 | $29.50 M |
| 10/10/2024 | $2.08 | $2.06 (-0.96%) | $2.11 | $1.97 | 65,600 | $28.00 M |
| 10/09/2024 | $2.18 | $2.07 (-5.05%) | $2.21 | $1.99 | 132,845 | $28.14 M |
| 10/08/2024 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.13 | 73,029 | $29.64 M |
| 10/07/2024 | $2.34 | $2.25 (-3.85%) | $2.34 | $2.23 | 51,600 | $30.59 M |
| 10/04/2024 | $2.33 | $2.24 (-3.86%) | $2.37 | $2.21 | 40,047 | $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 |