Skip to main content
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
2.650
+0.190 (7.72%)
At close: Oct 25, 2024, 4:00 PM
2.571
-0.079 (-2.98%)
After-hours: Oct 25, 2024, 4:26 PM EDT

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20242.592.672.352.462.46-3.91%146,761
Oct 23, 20242.352.742.352.562.5610.82%245,908
Oct 22, 20242.312.392.312.312.31-0.43%33,300
Oct 21, 20242.232.352.232.322.32-4.92%87,498
Oct 18, 20242.322.532.302.442.446.09%111,113
Oct 17, 20242.352.372.192.302.30-0.65%55,326
Oct 16, 20242.212.332.192.322.325.23%65,740
Oct 15, 20242.272.272.192.202.20-1.35%37,425
Oct 14, 20242.272.292.202.232.232.53%67,744
Oct 11, 20242.082.242.072.182.185.48%57,902
Oct 10, 20242.082.111.972.062.06-0.39%65,596
Oct 9, 20242.182.211.992.072.07-5.05%132,845
Oct 8, 20242.242.242.132.182.18-3.11%73,029
Oct 7, 20242.342.342.232.252.250.45%51,584
Oct 4, 20242.332.372.212.242.24-3.03%40,047
Oct 3, 20242.262.392.262.312.313.59%66,931
Oct 2, 20242.402.422.192.232.23-6.69%99,241
Oct 1, 20242.502.582.382.392.39-3.24%122,513
Sep 30, 20242.402.632.382.472.479.78%258,195
Sep 27, 20242.232.292.192.252.251.35%37,133
Sep 26, 20242.162.282.162.222.225.21%49,822
Sep 25, 20242.172.252.112.112.11-1.86%36,666
Sep 24, 20242.172.212.142.152.15-2.71%62,721
Sep 23, 20242.112.342.002.212.210.91%187,194
Sep 20, 20242.382.382.172.192.19-9.50%209,151
Sep 19, 20242.692.692.402.422.42-8.33%157,855
Sep 18, 20242.812.822.612.642.64-6.38%79,786
Sep 17, 20242.822.842.772.822.821.81%88,122
Sep 16, 20242.772.902.662.772.77-1.77%377,100
Sep 13, 20242.642.942.642.822.827.22%387,040
Sep 12, 20242.412.702.392.632.6310.04%242,035
Sep 11, 20242.462.472.312.392.39-2.05%89,395
Sep 10, 20242.252.472.242.442.447.96%167,602
Sep 9, 20242.152.442.152.262.2610.24%472,570
Sep 6, 20242.142.142.012.052.05-3.76%58,086
Sep 5, 20242.052.142.012.132.136.50%145,324
Sep 4, 20241.992.041.952.002.00-0.50%70,690
Sep 3, 20242.002.151.922.012.010.50%142,582
Aug 30, 20242.042.101.952.002.00-1.48%64,958
Aug 29, 20241.962.041.862.032.033.05%118,059
Aug 28, 20242.012.021.931.971.97-1.99%78,971
Aug 27, 20242.052.091.982.012.01-2.90%114,299
Aug 26, 20242.102.171.962.072.07-1.90%299,324
Aug 23, 20242.482.482.052.112.11-12.45%347,735
Aug 22, 20242.262.492.262.412.415.24%272,477
Aug 21, 20242.212.562.152.292.299.05%638,888
Aug 20, 20241.922.291.922.102.10-1.87%399,468
Aug 19, 20242.312.401.892.142.14-4.89%1,735,341
Aug 16, 20241.992.511.952.252.2538.89%32,606,682
Aug 15, 20241.541.641.541.621.629.46%4,508,170
Aug 14, 20241.551.571.481.481.48-30,193
Aug 13, 20241.471.541.471.481.481.02%22,579
Aug 12, 20241.411.491.411.471.471.74%10,002
Aug 9, 20241.461.461.441.441.440.70%1,393
Aug 8, 20241.421.471.421.431.43-2.72%5,159
Aug 7, 20241.411.541.411.471.477.30%57,420
Aug 6, 20241.421.421.371.371.37-2.84%17,856
Aug 5, 20241.421.431.361.411.41-2.76%26,227
Aug 2, 20241.451.481.441.451.45-62,528
Aug 1, 20241.641.641.451.451.45-12.12%48,386
Jul 31, 20241.541.651.531.651.657.14%16,390
Jul 30, 20241.721.731.511.541.54-10.98%80,317
Jul 29, 20241.741.781.681.731.73-2.81%46,675
Jul 26, 20241.841.881.741.781.78-1.66%60,597
Jul 25, 20241.681.831.681.811.817.74%48,006
Jul 24, 20241.721.751.681.681.68-1.75%46,601
Jul 23, 20241.721.791.671.711.71-3.93%56,243
Jul 22, 20241.751.821.711.781.785.33%90,641
Jul 19, 20241.821.821.651.691.69-5.74%62,977
Jul 18, 20241.901.901.781.791.79-3.34%55,778
Jul 17, 20241.911.941.761.861.861.37%136,676
Jul 16, 20241.661.851.621.831.8313.66%93,599
Jul 15, 20241.761.811.551.611.61-8.05%115,438
Jul 12, 20242.002.001.701.751.75-11.57%143,239
Jul 11, 20241.882.241.821.981.9814.45%342,594
Jul 10, 20241.501.901.461.731.7321.83%318,932
Jul 9, 20241.411.431.401.421.42-0.70%2,732
Jul 8, 20241.441.451.421.431.431.06%4,739
Jul 5, 20241.411.461.411.421.42-1.05%9,826
Jul 3, 20241.411.431.411.431.432.51%8,192
Jul 2, 20241.401.401.391.401.400.36%792
Jul 1, 20241.391.421.391.391.39-0.71%11,038
Jun 28, 20241.421.421.401.401.40-1.41%4,345
Jun 27, 20241.391.421.391.421.422.16%4,502
Jun 26, 20241.391.421.391.391.39-1.42%8,891
Jun 25, 20241.401.421.401.411.411.44%18,684
Jun 24, 20241.431.441.391.391.39-5.44%10,376
Jun 21, 20241.461.471.451.471.471.38%3,612
Jun 20, 20241.501.521.441.451.45-3.33%16,671
Jun 18, 20241.511.521.501.501.50-14,390
Jun 17, 20241.531.531.501.501.50-0.66%5,278
Jun 14, 20241.501.511.501.511.510.67%10,747
Jun 13, 20241.521.541.481.501.50-32,975
Jun 12, 20241.391.521.381.501.508.70%18,789
Jun 11, 20241.371.391.371.381.38-7,414
Jun 10, 20241.401.411.371.381.38-3.50%19,527
Jun 7, 20241.411.481.401.431.43-1.38%16,103
Jun 6, 20241.401.481.401.451.455.07%18,903
Jun 5, 20241.451.451.381.381.38-1.43%24,032
Jun 4, 20241.501.521.401.401.40-6.67%38,768