Skip to main content
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
2.220
-0.030 (-1.33%)
Feb 12, 2025, 1:37 PM EST - Market open

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20252.282.352.212.252.25-97,171
Feb 10, 20252.502.542.202.252.25-6.64%308,909
Feb 7, 20252.492.502.312.412.411.26%163,066
Feb 6, 20252.352.452.312.382.381.28%118,840
Feb 5, 20252.292.432.282.352.354.21%78,338
Feb 4, 20252.362.382.232.262.26-3.63%88,841
Feb 3, 20252.352.412.272.342.34-2.90%105,098
Jan 31, 20252.642.642.382.412.41-6.95%205,692
Jan 30, 20252.452.782.412.592.598.82%513,280
Jan 29, 20252.392.572.312.382.380.42%115,882
Jan 28, 20252.572.662.362.372.37-8.49%175,872
Jan 27, 20252.682.922.562.592.59-3.36%224,498
Jan 24, 20252.732.742.372.682.68-2.19%381,847
Jan 23, 20252.502.882.422.742.7413.22%903,298
Jan 22, 20252.512.702.332.422.42-2.42%262,007
Jan 21, 20252.302.812.272.482.489.25%817,635
Jan 17, 20252.292.291.992.272.273.65%384,529
Jan 16, 20252.042.481.982.192.1917.11%2,760,304
Jan 15, 20251.881.901.801.871.871.08%29,873
Jan 14, 20251.831.891.801.851.852.78%22,937
Jan 13, 20251.891.911.751.801.80-4.26%62,218
Jan 10, 20251.911.951.871.881.88-1.05%52,597
Jan 8, 20252.052.061.881.901.90-7.32%162,791
Jan 7, 20252.072.152.022.052.050.49%62,186
Jan 6, 20252.022.141.972.042.042.51%158,090
Jan 3, 20251.972.021.961.991.991.02%20,574
Jan 2, 20251.942.001.931.971.971.55%40,049
Dec 31, 20241.901.951.901.941.940.52%40,260
Dec 30, 20242.122.151.891.931.93-4.93%394,974
Dec 27, 20241.962.091.952.032.034.10%50,652
Dec 26, 20242.012.021.891.951.95-2.01%91,315
Dec 24, 20241.922.051.921.991.992.58%36,530
Dec 23, 20241.811.951.781.941.943.74%60,415
Dec 20, 20241.801.881.761.871.871.08%156,431
Dec 19, 20242.012.041.811.851.85-7.73%157,680
Dec 18, 20242.012.122.002.012.01-2.43%58,947
Dec 17, 20242.072.152.022.062.060.24%90,096
Dec 16, 20242.092.092.012.052.05-1.91%101,446
Dec 13, 20242.102.132.072.092.09-1.42%55,708
Dec 12, 20242.062.222.062.122.12-185,775
Dec 11, 20242.152.152.092.122.12-0.93%42,913
Dec 10, 20242.142.142.092.142.14-0.47%31,441
Dec 9, 20242.122.182.002.152.152.87%154,767
Dec 6, 20242.012.121.982.092.092.96%104,646
Dec 5, 20242.092.091.922.032.03-3.79%103,407
Dec 4, 20242.132.192.042.112.11-1.40%98,410
Dec 3, 20242.162.182.102.142.14-0.93%72,519
Dec 2, 20242.182.232.092.162.16-0.92%78,970
Nov 29, 20242.082.192.052.182.186.86%48,805
Nov 27, 20242.152.192.012.042.04-5.56%101,128
Nov 26, 20242.212.212.102.162.162.37%28,279
Nov 25, 20242.162.172.002.112.11-4.52%74,785
Nov 22, 20242.222.282.072.212.21-0.45%114,140
Nov 21, 20242.252.312.202.222.22-2.63%24,233
Nov 20, 20242.322.322.182.282.28-1.72%52,253
Nov 19, 20242.532.532.282.322.32-4.53%58,954
Nov 18, 20242.102.532.102.432.4310.45%188,129
Nov 15, 20242.182.242.102.202.20-0.90%71,339
Nov 14, 20242.262.292.152.222.22-1.77%56,109
Nov 13, 20242.262.352.222.262.26-1.31%41,512
Nov 12, 20242.382.382.262.292.29-3.78%68,513
Nov 11, 20242.482.502.242.382.38-2.06%104,626
Nov 8, 20242.422.472.342.432.43-0.41%83,299
Nov 7, 20242.422.532.412.442.44-109,118
Nov 6, 20242.462.562.432.442.44-3.17%62,952
Nov 5, 20242.472.522.412.522.520.80%42,050
Nov 4, 20242.662.732.422.502.50-4.94%130,607
Nov 1, 20242.512.722.512.632.634.78%77,039
Oct 31, 20242.772.802.502.512.51-9.06%100,961
Oct 30, 20242.882.882.712.762.76-1.78%112,117
Oct 29, 20242.672.922.672.812.817.25%389,592
Oct 28, 20242.692.802.612.622.62-1.13%129,122
Oct 25, 20242.502.722.502.652.657.72%168,977
Oct 24, 20242.592.672.352.462.46-3.91%147,940
Oct 23, 20242.352.742.352.562.5610.82%245,908
Oct 22, 20242.312.392.312.312.31-0.43%33,300
Oct 21, 20242.232.352.232.322.32-4.92%87,498
Oct 18, 20242.322.532.302.442.446.09%111,113
Oct 17, 20242.352.372.192.302.30-0.65%55,326
Oct 16, 20242.212.332.192.322.325.23%65,740
Oct 15, 20242.272.272.192.202.20-1.35%37,425
Oct 14, 20242.272.292.202.232.232.53%67,744
Oct 11, 20242.082.242.072.182.185.48%57,902
Oct 10, 20242.082.111.972.062.06-0.39%65,596
Oct 9, 20242.182.211.992.072.07-5.05%132,845
Oct 8, 20242.242.242.132.182.18-3.11%73,029
Oct 7, 20242.342.342.232.252.250.45%51,584
Oct 4, 20242.332.372.212.242.24-3.03%40,047
Oct 3, 20242.262.392.262.312.313.59%66,931
Oct 2, 20242.402.422.192.232.23-6.69%99,241
Oct 1, 20242.502.582.382.392.39-3.24%122,513
Sep 30, 20242.402.632.382.472.479.78%258,195
Sep 27, 20242.232.292.192.252.251.35%37,133
Sep 26, 20242.162.282.162.222.225.21%49,822
Sep 25, 20242.172.252.112.112.11-1.86%36,666
Sep 24, 20242.172.212.142.152.15-2.71%62,721
Sep 23, 20242.112.342.002.212.210.91%187,194
Sep 20, 20242.382.382.172.192.19-9.50%209,151
Sep 19, 20242.692.692.402.422.42-8.33%157,855
Sep 18, 20242.812.822.612.642.64-6.38%79,786