Greenland Technologies Holding Corporation (GTEC)

GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.74	0.77	0.73	0.75	0.75	2.67%	113,817
Apr 1, 2026	0.69	0.76	0.69	0.73	0.73	4.49%	193,950
Mar 31, 2026	0.64	0.70	0.64	0.70	0.70	5.35%	199,314
Mar 30, 2026	0.70	0.73	0.66	0.66	0.66	-2.66%	170,262
Mar 27, 2026	0.69	0.72	0.66	0.68	0.68	-5.60%	161,210
Mar 26, 2026	0.75	0.78	0.72	0.72	0.72	-5.28%	48,081
Mar 25, 2026	0.76	0.80	0.75	0.76	0.76	-2.31%	108,937
Mar 24, 2026	0.75	0.80	0.75	0.78	0.78	8.70%	299,176
Mar 23, 2026	0.70	0.72	0.69	0.72	0.72	0.83%	113,525
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	0.38%	53,568
Mar 19, 2026	0.71	0.74	0.68	0.71	0.71	1.27%	211,336
Mar 18, 2026	0.75	0.77	0.70	0.70	0.70	-4.97%	63,896
Mar 17, 2026	0.78	0.78	0.73	0.74	0.74	0.46%	43,886
Mar 16, 2026	0.73	0.75	0.73	0.73	0.73	1.71%	47,525
Mar 13, 2026	0.75	0.76	0.72	0.72	0.72	-2.57%	78,567
Mar 12, 2026	0.72	0.77	0.72	0.74	0.74	2.64%	181,386
Mar 11, 2026	0.72	0.78	0.71	0.72	0.72	1.51%	139,957
Mar 10, 2026	0.75	0.78	0.71	0.71	0.71	-2.71%	104,399
Mar 9, 2026	0.73	0.75	0.71	0.73	0.73	0.25%	75,198
Mar 6, 2026	0.73	0.76	0.72	0.73	0.73	-2.08%	58,551
Mar 5, 2026	0.75	0.77	0.74	0.74	0.74	-1.96%	80,954
Mar 4, 2026	0.76	0.81	0.74	0.76	0.76	2.57%	170,417
Mar 3, 2026	0.74	0.78	0.74	0.74	0.74	-0.04%	97,919
Mar 2, 2026	0.70	0.76	0.66	0.74	0.74	5.71%	137,263
Feb 27, 2026	0.75	0.78	0.69	0.70	0.70	-5.41%	192,298
Feb 26, 2026	0.82	0.83	0.73	0.74	0.74	-5.27%	309,755
Feb 25, 2026	0.76	0.80	0.76	0.78	0.78	4.10%	226,681
Feb 24, 2026	0.76	0.77	0.74	0.75	0.75	-1.00%	189,650
Feb 23, 2026	0.83	0.85	0.74	0.76	0.76	-10.00%	145,944
Feb 20, 2026	0.89	0.93	0.83	0.84	0.84	-5.37%	91,735
Feb 19, 2026	0.91	0.93	0.88	0.89	0.89	-3.47%	52,961
Feb 18, 2026	0.93	0.95	0.87	0.92	0.92	0.77%	152,504
Feb 17, 2026	0.83	0.94	0.83	0.92	0.92	10.24%	181,335
Feb 13, 2026	0.83	0.84	0.83	0.83	0.83	-	89,083
Feb 12, 2026	0.86	0.87	0.83	0.83	0.83	-1.68%	118,803
Feb 11, 2026	0.80	0.87	0.80	0.84	0.84	4.61%	129,501
Feb 10, 2026	0.80	0.83	0.79	0.81	0.81	1.65%	157,954
Feb 9, 2026	0.85	0.85	0.77	0.79	0.79	-5.90%	280,089
Feb 6, 2026	0.83	0.92	0.80	0.84	0.84	5.07%	292,190
Feb 5, 2026	0.79	0.87	0.77	0.80	0.80	1.18%	206,117
Feb 4, 2026	0.84	0.84	0.76	0.79	0.79	-5.65%	401,706
Feb 3, 2026	0.80	0.90	0.80	0.84	0.84	7.83%	603,153
Feb 2, 2026	0.87	0.88	0.76	0.78	0.78	-13.34%	743,151
Jan 30, 2026	0.96	0.99	0.86	0.90	0.90	-6.73%	450,294
Jan 29, 2026	0.99	1.03	0.95	0.97	0.97	-1.34%	392,091
Jan 28, 2026	1.18	1.24	0.95	0.98	0.98	-18.49%	1,876,907
Jan 27, 2026	1.33	1.34	1.20	1.20	1.20	-10.45%	783,308
Jan 26, 2026	1.28	1.36	1.19	1.34	1.34	8.06%	937,221
Jan 23, 2026	1.05	1.36	1.05	1.24	1.24	19.23%	1,560,819
Jan 22, 2026	1.21	1.29	0.98	1.04	1.04	-13.33%	1,311,287

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.