Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.080
+0.040 (3.85%)
At close: Dec 17, 2025, 4:00 PM EST
1.087
+0.007 (0.67%)
After-hours: Dec 17, 2025, 7:40 PM EST
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 3.85% | 303,519 |
| Dec 16, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 270,908 |
| Dec 15, 2025 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 308,636 |
| Dec 12, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 225,746 |
| Dec 11, 2025 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | -5.56% | 361,564 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 112,634 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | - | 97,002 |
| Dec 8, 2025 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 205,975 |
| Dec 5, 2025 | 1.07 | 1.17 | 1.06 | 1.06 | 1.06 | 0.95% | 483,398 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 88,495 |
| Dec 3, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 58,094 |
| Dec 2, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 6.00% | 280,376 |
| Dec 1, 2025 | 1.04 | 1.05 | 0.92 | 0.95 | 0.95 | -10.95% | 457,494 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 2.88% | 71,964 |
| Nov 26, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 166,634 |
| Nov 25, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 90,272 |
| Nov 24, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 231,429 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 233,839 |
| Nov 20, 2025 | 1.15 | 1.19 | 1.05 | 1.07 | 1.07 | -9.32% | 289,102 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 42,055 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 173,209 |
| Nov 17, 2025 | 1.14 | 1.22 | 1.12 | 1.18 | 1.18 | 9.26% | 188,034 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.03 | 1.08 | 1.08 | -5.26% | 131,445 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.11 | 1.14 | 1.14 | -5.79% | 291,687 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 133,617 |
| Nov 11, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 1.18 | 8.26% | 449,267 |
| Nov 10, 2025 | 1.05 | 1.10 | 0.99 | 1.09 | 1.09 | 9.11% | 297,890 |
| Nov 7, 2025 | 0.93 | 1.01 | 0.92 | 1.00 | 1.00 | 7.05% | 198,607 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -8.51% | 207,489 |
| Nov 5, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -6.85% | 228,751 |
| Nov 4, 2025 | 1.06 | 1.10 | 0.97 | 1.10 | 1.10 | 3.30% | 330,194 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.06 | 1.06 | 1.06 | -7.83% | 146,152 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 107,044 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 53,403 |
| Oct 29, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 35,061 |
| 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 |