Skip to main content
logo
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.850
-0.059 (-3.09%)
At close: Jul 24, 2025, 4:00 PM
1.870
+0.020 (1.08%)
After-hours: Jul 24, 2025, 7:00 PM EDT

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.901.921.851.851.85-3.09%96,183
Jul 23, 20251.881.911.861.911.912.09%80,528
Jul 22, 20251.891.911.861.871.87-1.06%68,637
Jul 21, 20251.981.981.871.891.89-3.08%151,262
Jul 18, 20252.002.061.921.951.95-2.50%51,126
Jul 17, 20251.952.001.912.002.002.56%35,028
Jul 16, 20251.891.961.881.951.953.72%40,302
Jul 15, 20251.891.901.871.881.880.53%64,081
Jul 14, 20251.911.921.861.871.87-2.09%157,863
Jul 11, 20251.992.011.871.911.91-4.02%132,944
Jul 10, 20252.002.041.971.991.99-208,771
Jul 9, 20252.052.091.971.991.991.02%304,401
Jul 8, 20251.922.001.881.971.971.55%220,736
Jul 7, 20251.922.011.881.941.94-1.52%101,963
Jul 3, 20252.002.041.971.971.97-2.48%48,686
Jul 2, 20252.052.051.952.022.020.50%74,847
Jul 1, 20252.012.051.962.012.011.01%110,407
Jun 30, 20252.002.061.951.991.990.51%113,855
Jun 27, 20252.092.101.951.981.98-3.88%110,537
Jun 26, 20252.092.132.012.062.06-0.96%119,122
Jun 25, 20252.162.192.082.082.08-4.59%136,073
Jun 24, 20252.172.262.172.182.18-131,838
Jun 23, 20252.112.202.062.182.184.31%290,677
Jun 20, 20252.092.132.052.092.09-0.95%113,477
Jun 18, 20252.122.152.082.112.11-1.40%58,866
Jun 17, 20252.092.162.012.142.141.90%62,432
Jun 16, 20252.052.112.002.102.105.00%84,794
Jun 13, 20252.092.091.982.002.00-4.31%79,414
Jun 12, 20252.122.162.072.092.09-3.46%69,841
Jun 11, 20252.102.182.082.172.172.32%53,180
Jun 10, 20252.102.142.092.122.121.24%63,400
Jun 9, 20252.062.132.032.092.091.46%112,593
Jun 6, 20252.042.101.962.062.062.49%72,882
Jun 5, 20252.052.082.002.012.01-0.50%74,735
Jun 4, 20252.072.121.992.022.02-4.72%117,788
Jun 3, 20252.012.121.992.122.127.07%93,873
Jun 2, 20251.952.021.921.981.980.51%124,247
May 30, 20251.982.001.941.971.97-2.48%63,076
May 29, 20252.012.051.902.022.021.00%78,573
May 28, 20252.122.121.962.002.00-3.38%76,200
May 27, 20252.102.142.032.072.070.49%102,039
May 23, 20252.062.122.022.062.06-0.48%82,997
May 22, 20251.982.091.922.072.074.55%129,528
May 21, 20252.112.141.921.981.98-7.48%145,570
May 20, 20252.252.262.112.142.14-5.31%111,227
May 19, 20252.252.262.182.262.26-99,618
May 16, 20252.452.472.162.262.26-5.44%352,475
May 15, 20252.192.472.182.392.3911.68%558,733
May 14, 20252.172.192.042.142.14-229,287
May 13, 20252.002.201.992.142.147.54%356,057