Skip to main content
logo
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
0.8422
-0.0478 (-5.37%)
At close: Feb 20, 2026, 4:00 PM EST
0.9000
+0.0578 (6.86%)
After-hours: Feb 20, 2026, 7:59 PM EST

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.890.930.830.840.84-5.37%73,937
Feb 19, 20260.910.930.880.890.89-3.47%52,924
Feb 18, 20260.930.950.870.920.920.77%151,437
Feb 17, 20260.830.940.830.920.9210.24%181,265
Feb 13, 20260.830.840.830.830.83-89,059
Feb 12, 20260.860.870.830.830.83-1.68%118,641
Feb 11, 20260.800.870.800.840.844.61%128,884
Feb 10, 20260.800.830.790.810.811.65%156,134
Feb 9, 20260.850.850.770.790.79-5.90%279,477
Feb 6, 20260.830.920.800.840.845.07%289,589
Feb 5, 20260.790.870.770.800.801.18%205,652
Feb 4, 20260.840.840.760.790.79-5.65%401,346
Feb 3, 20260.800.900.800.840.847.83%600,033
Feb 2, 20260.870.880.760.780.78-13.34%740,531
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