Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.360
-0.060 (-4.23%)
At close: Aug 13, 2025, 4:00 PM
1.180
-0.180 (-13.24%)
Pre-market: Aug 14, 2025, 9:15 AM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.41 | 1.49 | 1.31 | 1.36 | 1.36 | -4.23% | 801,553 |
| 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 |
| Jul 17, 2025 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 35,028 |
| Jul 16, 2025 | 1.89 | 1.96 | 1.88 | 1.95 | 1.95 | 3.72% | 40,302 |
| Jul 15, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 64,081 |
| Jul 14, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 157,863 |
| Jul 11, 2025 | 1.99 | 2.01 | 1.87 | 1.91 | 1.91 | -4.02% | 132,944 |
| Jul 10, 2025 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | - | 208,771 |
| Jul 9, 2025 | 2.05 | 2.09 | 1.97 | 1.99 | 1.99 | 1.02% | 304,401 |
| Jul 8, 2025 | 1.92 | 2.00 | 1.88 | 1.97 | 1.97 | 1.55% | 220,736 |
| Jul 7, 2025 | 1.92 | 2.01 | 1.88 | 1.94 | 1.94 | -1.52% | 101,963 |
| Jul 3, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -2.48% | 48,686 |
| Jul 2, 2025 | 2.05 | 2.05 | 1.95 | 2.02 | 2.02 | 0.50% | 74,847 |
| Jul 1, 2025 | 2.01 | 2.05 | 1.96 | 2.01 | 2.01 | 1.01% | 110,407 |
| Jun 30, 2025 | 2.00 | 2.06 | 1.95 | 1.99 | 1.99 | 0.51% | 113,855 |
| Jun 27, 2025 | 2.09 | 2.10 | 1.95 | 1.98 | 1.98 | -3.88% | 110,537 |
| Jun 26, 2025 | 2.09 | 2.13 | 2.01 | 2.06 | 2.06 | -0.96% | 119,122 |
| Jun 25, 2025 | 2.16 | 2.19 | 2.08 | 2.08 | 2.08 | -4.59% | 136,073 |
| Jun 24, 2025 | 2.17 | 2.26 | 2.17 | 2.18 | 2.18 | - | 131,838 |
| Jun 23, 2025 | 2.11 | 2.20 | 2.06 | 2.18 | 2.18 | 4.31% | 290,677 |
| Jun 20, 2025 | 2.09 | 2.13 | 2.05 | 2.09 | 2.09 | -0.95% | 113,477 |
| Jun 18, 2025 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 58,866 |
| Jun 17, 2025 | 2.09 | 2.16 | 2.01 | 2.14 | 2.14 | 1.90% | 62,432 |
| Jun 16, 2025 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 5.00% | 84,794 |
| Jun 13, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -4.31% | 79,414 |
| Jun 12, 2025 | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | -3.46% | 69,841 |
| Jun 11, 2025 | 2.10 | 2.18 | 2.08 | 2.17 | 2.17 | 2.32% | 53,180 |
| Jun 10, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 1.24% | 63,400 |
| Jun 9, 2025 | 2.06 | 2.13 | 2.03 | 2.09 | 2.09 | 1.46% | 112,593 |
| Jun 6, 2025 | 2.04 | 2.10 | 1.96 | 2.06 | 2.06 | 2.49% | 72,882 |
| Jun 5, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | -0.50% | 74,735 |
| Jun 4, 2025 | 2.07 | 2.12 | 1.99 | 2.02 | 2.02 | -4.72% | 117,788 |
| Jun 3, 2025 | 2.01 | 2.12 | 1.99 | 2.12 | 2.12 | 7.07% | 93,873 |