Skip to main content
logo
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
0.9001
-0.0649 (-6.73%)
At close: Jan 30, 2026, 4:00 PM EST
0.9243
+0.0242 (2.69%)
After-hours: Jan 30, 2026, 7:26 PM EST

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.960.990.860.900.90-6.73%449,994
Jan 29, 20260.991.030.950.970.97-1.34%388,002
Jan 28, 20261.181.240.950.980.98-18.49%1,865,539
Jan 27, 20261.331.341.201.201.20-10.45%772,818
Jan 26, 20261.281.361.191.341.348.06%928,635
Jan 23, 20261.051.361.051.241.2419.23%1,473,178
Jan 22, 20261.211.290.981.041.04-13.33%1,294,460
Jan 21, 20261.431.441.151.201.20-16.67%1,227,037
Jan 20, 20261.271.491.271.441.4414.29%906,633
Jan 16, 20261.521.611.221.261.26-14.86%1,803,232
Jan 15, 20261.281.501.281.481.4815.62%2,075,589
Jan 14, 20261.031.321.001.281.2824.27%1,843,289
Jan 13, 20261.131.131.001.031.03-6.36%476,360
Jan 12, 20261.011.141.001.101.1011.40%802,478
Jan 9, 20261.171.180.930.990.99-6.85%1,165,927
Jan 8, 20260.821.070.811.061.0632.07%1,492,780
Jan 7, 20260.810.820.710.800.801.72%637,849
Jan 6, 20260.800.800.710.790.791.05%519,399
Jan 5, 20260.670.780.660.780.7823.94%1,314,575
Jan 2, 20260.610.670.600.630.632.79%311,605
Dec 31, 20250.630.650.580.610.61-0.37%918,778
Dec 30, 20250.640.640.590.620.62-4.32%408,699
Dec 29, 20250.690.690.600.640.64-8.02%1,230,306
Dec 26, 20250.880.880.700.700.70-25.63%1,097,651
Dec 24, 20250.980.990.940.940.94-4.09%202,956
Dec 23, 20251.001.010.960.980.981.04%272,881
Dec 22, 20251.041.060.950.970.97-5.83%298,348
Dec 19, 20251.051.061.031.031.03-4.63%274,616
Dec 18, 20251.101.151.051.081.08-201,656
Dec 17, 20251.041.101.021.081.083.85%305,643
Dec 16, 20251.031.061.021.041.040.97%270,908
Dec 15, 20251.061.091.031.031.03-1.90%308,636
Dec 12, 20251.001.071.001.051.052.94%225,752
Dec 11, 20251.091.090.991.021.02-5.56%361,703
Dec 10, 20251.131.131.081.081.08-3.57%113,900
Dec 9, 20251.151.151.101.121.12-99,575
Dec 8, 20251.101.151.081.121.125.66%207,508
Dec 5, 20251.071.171.061.061.060.95%483,449
Dec 4, 20251.041.071.031.051.050.96%88,508
Dec 3, 20251.011.061.011.041.042.97%58,292
Dec 2, 20250.961.030.961.011.016.00%280,376
Dec 1, 20251.041.050.920.950.95-10.95%459,040
Nov 28, 20251.061.091.061.071.072.88%73,116
Nov 26, 20251.071.091.021.041.04-4.59%167,111
Nov 25, 20251.041.091.041.091.091.87%92,010
Nov 24, 20251.041.091.031.071.072.88%231,429
Nov 21, 20251.081.081.001.041.04-2.80%233,841
Nov 20, 20251.151.191.051.071.07-9.32%289,102
Nov 19, 20251.201.211.151.181.18-0.84%42,055
Nov 18, 20251.181.221.151.191.190.85%173,209