Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.360
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 56,250 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 162,005 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -1.08% | 82,233 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.36% | 274,169 |
| Sep 22, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 177,988 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 199,154 |
| Sep 18, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 2.19% | 333,310 |
| Sep 17, 2025 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 116,264 |
| Sep 16, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 65,090 |
| Sep 15, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -1.79% | 107,585 |
| Sep 12, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.44% | 85,928 |
| Sep 11, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 57,090 |
| Sep 10, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 36,920 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 63,931 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 118,107 |
| Sep 5, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -2.71% | 143,254 |
| Sep 4, 2025 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 0.45% | 28,792 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 86,323 |
| Sep 2, 2025 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -3.60% | 179,102 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 50,416 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 62,322 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 58,121 |
| Aug 26, 2025 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | -1.44% | 74,264 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | - | 113,967 |
| Aug 22, 2025 | 1.29 | 1.42 | 1.28 | 1.39 | 1.39 | 7.75% | 158,187 |
| Aug 21, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 5.74% | 117,473 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 105,316 |
| Aug 19, 2025 | 1.20 | 1.33 | 1.20 | 1.26 | 1.26 | 5.00% | 521,108 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.14 | 1.20 | 1.20 | -5.51% | 720,242 |
| Aug 15, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -6.62% | 213,835 |
| Aug 14, 2025 | 1.22 | 1.38 | 1.22 | 1.36 | 1.36 | - | 364,795 |
| Aug 13, 2025 | 1.41 | 1.49 | 1.31 | 1.36 | 1.36 | -4.23% | 1,166,249 |
| Aug 12, 2025 | 1.53 | 1.57 | 1.38 | 1.42 | 1.42 | -5.33% | 811,282 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.44 | 1.50 | 1.50 | -3.23% | 335,849 |
| Aug 8, 2025 | 1.59 | 1.65 | 1.48 | 1.55 | 1.55 | -1.90% | 250,301 |
| Aug 7, 2025 | 1.61 | 1.67 | 1.49 | 1.58 | 1.58 | -2.47% | 294,636 |
| Aug 6, 2025 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 3.18% | 182,512 |
| Aug 5, 2025 | 1.66 | 1.66 | 1.51 | 1.57 | 1.57 | -1.57% | 253,557 |
| Aug 4, 2025 | 1.65 | 1.66 | 1.52 | 1.60 | 1.60 | 2.24% | 258,247 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.52 | 1.56 | 1.56 | -8.24% | 286,655 |
| Jul 31, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 49,604 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 43,399 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.16% | 59,609 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.35% | 103,881 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -3.24% | 157,558 |
| Jul 24, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -3.09% | 96,183 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.09% | 80,528 |
| Jul 22, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 68,637 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.87 | 1.89 | 1.89 | -3.08% | 151,262 |
| Jul 18, 2025 | 2.00 | 2.06 | 1.92 | 1.95 | 1.95 | -2.50% | 51,126 |