Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.560
+0.070 (4.70%)
At close: Apr 15, 2025, 4:00 PM
1.524
-0.036 (-2.29%)
After-hours: Apr 15, 2025, 7:11 PM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.48 | 1.57 | 1.44 | 1.56 | 1.56 | 4.70% | 48,765 |
| Apr 14, 2025 | 1.60 | 1.60 | 1.44 | 1.49 | 1.49 | -5.10% | 108,653 |
| Apr 11, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 132,042 |
| Apr 10, 2025 | 1.58 | 1.67 | 1.52 | 1.60 | 1.60 | 3.23% | 119,957 |
| Apr 9, 2025 | 1.53 | 1.63 | 1.50 | 1.55 | 1.55 | -2.52% | 364,618 |
| Apr 8, 2025 | 1.72 | 1.72 | 1.54 | 1.59 | 1.59 | -0.63% | 125,995 |
| Apr 7, 2025 | 1.61 | 1.67 | 1.50 | 1.60 | 1.60 | -6.43% | 261,881 |
| Apr 4, 2025 | 1.68 | 1.77 | 1.55 | 1.71 | 1.71 | -3.93% | 193,485 |
| Apr 3, 2025 | 1.83 | 1.90 | 1.72 | 1.78 | 1.78 | -6.32% | 176,636 |
| Apr 2, 2025 | 1.94 | 2.10 | 1.85 | 1.90 | 1.90 | -4.04% | 355,492 |
| Apr 1, 2025 | 1.69 | 2.16 | 1.66 | 1.98 | 1.98 | 13.14% | 1,257,160 |
| Mar 31, 2025 | 1.57 | 1.85 | 1.57 | 1.75 | 1.75 | 1.16% | 598,170 |
| Mar 28, 2025 | 1.91 | 1.93 | 1.67 | 1.73 | 1.73 | -20.28% | 1,967,740 |
| Mar 27, 2025 | 2.26 | 2.58 | 1.97 | 2.17 | 2.17 | 65.65% | 78,025,194 |
| Mar 26, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 10,639,294 |
| Mar 25, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 41,440 |
| Mar 24, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 38,004 |
| Mar 21, 2025 | 1.27 | 1.28 | 1.17 | 1.26 | 1.26 | - | 36,515 |
| Mar 20, 2025 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 81,568 |
| Mar 19, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 20,227 |
| Mar 18, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 10,153 |
| Mar 17, 2025 | 1.30 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 128,097 |
| Mar 14, 2025 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 27,297 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -5.26% | 55,257 |
| Mar 12, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 45,282 |
| Mar 11, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 52,404 |
| Mar 10, 2025 | 1.43 | 1.46 | 1.30 | 1.34 | 1.34 | -8.84% | 145,235 |
| Mar 7, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 24,846 |
| Mar 6, 2025 | 1.54 | 1.55 | 1.43 | 1.48 | 1.48 | -2.63% | 56,921 |
| Mar 5, 2025 | 1.39 | 1.53 | 1.39 | 1.52 | 1.52 | 9.35% | 72,810 |
| Mar 4, 2025 | 1.33 | 1.44 | 1.33 | 1.39 | 1.39 | -0.71% | 121,880 |
| Mar 3, 2025 | 1.35 | 1.46 | 1.31 | 1.40 | 1.40 | 6.87% | 186,277 |
| Feb 28, 2025 | 1.63 | 1.63 | 1.26 | 1.31 | 1.31 | -20.12% | 524,919 |
| Feb 27, 2025 | 1.75 | 1.81 | 1.61 | 1.64 | 1.64 | -2.96% | 63,764 |
| Feb 26, 2025 | 1.66 | 1.75 | 1.60 | 1.69 | 1.69 | 3.05% | 100,733 |
| Feb 25, 2025 | 1.80 | 1.86 | 1.60 | 1.64 | 1.64 | -10.38% | 260,681 |
| Feb 24, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -0.54% | 82,427 |
| Feb 21, 2025 | 1.90 | 1.95 | 1.81 | 1.84 | 1.84 | -3.66% | 145,490 |
| Feb 20, 2025 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -1.55% | 35,184 |
| Feb 19, 2025 | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | -2.51% | 65,093 |
| Feb 18, 2025 | 1.94 | 2.01 | 1.90 | 1.99 | 1.99 | 2.05% | 138,927 |
| Feb 14, 2025 | 2.15 | 2.17 | 1.95 | 1.95 | 1.95 | -9.72% | 254,923 |
| Feb 13, 2025 | 2.23 | 2.23 | 2.09 | 2.16 | 2.16 | -3.14% | 84,079 |
| Feb 12, 2025 | 2.20 | 2.28 | 2.16 | 2.23 | 2.23 | -0.89% | 59,554 |
| Feb 11, 2025 | 2.28 | 2.35 | 2.21 | 2.25 | 2.25 | - | 97,171 |
| Feb 10, 2025 | 2.50 | 2.54 | 2.20 | 2.25 | 2.25 | -6.64% | 308,909 |
| Feb 7, 2025 | 2.49 | 2.50 | 2.31 | 2.41 | 2.41 | 1.26% | 163,066 |
| Feb 6, 2025 | 2.35 | 2.45 | 2.31 | 2.38 | 2.38 | 1.28% | 118,840 |
| Feb 5, 2025 | 2.29 | 2.43 | 2.28 | 2.35 | 2.35 | 4.21% | 78,338 |
| Feb 4, 2025 | 2.36 | 2.38 | 2.23 | 2.26 | 2.26 | -3.63% | 88,841 |