Skip to main content
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.870
+0.020 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 20242.822.842.772.822.821.81%88,122
Sep 16, 20242.772.902.662.772.77-1.77%377,100
Sep 13, 20242.642.942.642.822.827.22%387,040
Sep 12, 20242.412.702.392.632.6310.04%242,035
Sep 11, 20242.462.472.312.392.39-2.05%89,395
Sep 10, 20242.252.472.242.442.447.96%167,602
Sep 9, 20242.152.442.152.262.2610.24%472,570
Sep 6, 20242.142.142.012.052.05-3.76%58,086
Sep 5, 20242.052.142.012.132.136.50%145,324
Sep 4, 20241.992.041.952.002.00-0.50%70,690
Sep 3, 20242.002.151.922.012.010.50%142,582
Aug 30, 20242.042.101.952.002.00-1.48%64,958
Aug 29, 20241.962.041.862.032.033.05%118,059
Aug 28, 20242.012.021.931.971.97-1.99%78,971
Aug 27, 20242.052.091.982.012.01-2.90%114,299
Aug 26, 20242.102.171.962.072.07-1.90%299,324
Aug 23, 20242.482.482.052.112.11-12.45%347,735
Aug 22, 20242.262.492.262.412.415.24%272,477
Aug 21, 20242.212.562.152.292.299.05%638,888
Aug 20, 20241.922.291.922.102.10-1.87%399,468
Aug 19, 20242.312.401.892.142.14-4.89%1,735,341
Aug 16, 20241.992.511.952.252.2538.89%32,606,682
Aug 15, 20241.541.641.541.621.629.46%4,508,170
Aug 14, 20241.551.571.481.481.48-30,193
Aug 13, 20241.471.541.471.481.481.02%22,579
Aug 12, 20241.411.491.411.471.471.74%10,002
Aug 9, 20241.461.461.441.441.440.70%1,393
Aug 8, 20241.421.471.421.431.43-2.72%5,159
Aug 7, 20241.411.541.411.471.477.30%57,420
Aug 6, 20241.421.421.371.371.37-2.84%17,856
Aug 5, 20241.421.431.361.411.41-2.76%26,227
Aug 2, 20241.451.481.441.451.45-62,528
Aug 1, 20241.641.641.451.451.45-12.12%48,386