Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.220
+0.010 (0.83%)
Oct 30, 2025, 8:00 AM EDT - Market open
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 34,869 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 43,025 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 112,573 |
| Oct 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 63,723 |
| Oct 23, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | - | 188,474 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 218,989 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 49,112 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 84,792 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 75,382 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 80,823 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 123,865 |
| Oct 14, 2025 | 1.24 | 1.31 | 1.21 | 1.29 | 1.29 | 3.20% | 387,428 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | 2.46% | 134,331 |
| Oct 10, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 107,640 |
| Oct 9, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 54,765 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.18 | 1.24 | 1.24 | -6.42% | 803,962 |
| Oct 7, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.12% | 51,750 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | -0.37% | 160,357 |
| Oct 3, 2025 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -3.24% | 74,438 |
| Oct 2, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 82,496 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 71,663 |
| Sep 30, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 84,400 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 167,950 |
| 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 |