Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.920
-0.110 (-5.42%)
At close: May 8, 2025, 4:00 PM
1.970
+0.050 (2.60%)
Pre-market: May 9, 2025, 8:00 AM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |