Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.970
-0.050 (-2.48%)
At close: May 30, 2025, 4:00 PM
1.990
+0.020 (1.02%)
After-hours: May 30, 2025, 7:10 PM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -2.48% | 63,076 |
| May 29, 2025 | 2.01 | 2.05 | 1.90 | 2.02 | 2.02 | 1.00% | 78,573 |
| May 28, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -3.38% | 76,200 |
| May 27, 2025 | 2.10 | 2.14 | 2.03 | 2.07 | 2.07 | 0.49% | 102,039 |
| May 23, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 82,997 |
| May 22, 2025 | 1.98 | 2.09 | 1.92 | 2.07 | 2.07 | 4.55% | 129,528 |
| May 21, 2025 | 2.11 | 2.14 | 1.92 | 1.98 | 1.98 | -7.48% | 145,570 |
| May 20, 2025 | 2.25 | 2.26 | 2.11 | 2.14 | 2.14 | -5.31% | 111,227 |
| May 19, 2025 | 2.25 | 2.26 | 2.18 | 2.26 | 2.26 | - | 99,618 |
| May 16, 2025 | 2.45 | 2.47 | 2.16 | 2.26 | 2.26 | -5.44% | 352,475 |
| May 15, 2025 | 2.19 | 2.47 | 2.18 | 2.39 | 2.39 | 11.68% | 558,733 |
| May 14, 2025 | 2.17 | 2.19 | 2.04 | 2.14 | 2.14 | - | 229,287 |
| May 13, 2025 | 2.00 | 2.20 | 1.99 | 2.14 | 2.14 | 7.54% | 356,057 |
| May 12, 2025 | 2.01 | 2.03 | 1.89 | 1.99 | 1.99 | 3.11% | 118,162 |
| May 9, 2025 | 1.93 | 1.97 | 1.87 | 1.93 | 1.93 | 0.52% | 76,196 |
| May 8, 2025 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -5.42% | 153,381 |
| May 7, 2025 | 2.05 | 2.08 | 1.99 | 2.03 | 2.03 | - | 194,323 |
| May 6, 2025 | 2.09 | 2.14 | 1.95 | 2.03 | 2.03 | -1.93% | 167,364 |
| May 5, 2025 | 1.92 | 2.10 | 1.92 | 2.07 | 2.07 | 8.95% | 177,808 |
| May 2, 2025 | 1.85 | 2.04 | 1.83 | 1.90 | 1.90 | 3.83% | 167,769 |
| May 1, 2025 | 2.05 | 2.06 | 1.78 | 1.83 | 1.83 | -6.63% | 212,486 |
| Apr 30, 2025 | 1.90 | 2.02 | 1.80 | 1.96 | 1.96 | 3.16% | 342,992 |
| Apr 29, 2025 | 1.66 | 1.91 | 1.56 | 1.90 | 1.90 | 20.25% | 740,204 |
| Apr 28, 2025 | 1.66 | 1.68 | 1.56 | 1.58 | 1.58 | -4.82% | 84,145 |
| Apr 25, 2025 | 1.50 | 1.70 | 1.47 | 1.66 | 1.66 | 9.21% | 225,343 |
| Apr 24, 2025 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 4.83% | 180,967 |
| Apr 23, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.11% | 62,136 |
| Apr 22, 2025 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | - | 97,064 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 66,546 |
| Apr 17, 2025 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | 1.39% | 50,664 |
| Apr 16, 2025 | 1.53 | 1.56 | 1.40 | 1.44 | 1.44 | -7.69% | 125,678 |
| 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 |