Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
0.6026
-0.0095 (-1.55%)
At close: Oct 22, 2026, 4:00 PM EDT
0.613225
+0.0106 (1.76%)
After-hours: Oct 22, 2026, 7:30 PM EDT
GTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.55% | 76,494 |
| Oct 21, 2026 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -3.50% | 87,214 |
| Oct 20, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 1.33% | 112,948 |
| Oct 19, 2026 | 0.68 | 0.68 | 0.60 | 0.63 | 0.63 | -5.15% | 118,376 |
| Oct 16, 2026 | 0.68 | 0.69 | 0.62 | 0.66 | 0.66 | -0.30% | 100,990 |
| Oct 15, 2026 | 0.66 | 0.68 | 0.60 | 0.66 | 0.66 | -0.65% | 245,262 |
| Oct 14, 2026 | 0.73 | 0.73 | 0.59 | 0.67 | 0.67 | -3.80% | 233,035 |
| Oct 13, 2026 | 0.70 | 0.72 | 0.66 | 0.69 | 0.69 | -3.44% | 187,696 |
| Oct 12, 2026 | 0.78 | 0.78 | 0.68 | 0.72 | 0.72 | -6.33% | 216,612 |
| Oct 9, 2026 | 0.79 | 0.81 | 0.74 | 0.77 | 0.77 | -0.93% | 204,197 |
| Oct 8, 2026 | 0.80 | 0.82 | 0.71 | 0.77 | 0.77 | -2.49% | 345,433 |
| Oct 7, 2026 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | 1.42% | 199,554 |
| Oct 6, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.46% | 141,588 |
| Oct 5, 2026 | 0.82 | 0.87 | 0.78 | 0.79 | 0.79 | -2.09% | 485,238 |
| Oct 2, 2026 | 0.84 | 0.84 | 0.77 | 0.81 | 0.81 | 3.71% | 143,744 |
| Oct 1, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 4.85% | 208,427 |
| Sep 30, 2026 | 0.83 | 0.89 | 0.70 | 0.75 | 0.75 | -11.33% | 596,048 |
| Sep 29, 2026 | 0.93 | 0.94 | 0.82 | 0.84 | 0.84 | -6.64% | 418,045 |
| Sep 28, 2026 | 1.10 | 1.10 | 0.84 | 0.90 | 0.90 | -17.43% | 582,206 |
| Sep 25, 2026 | 1.15 | 1.19 | 1.04 | 1.09 | 1.09 | -6.44% | 455,288 |
| Sep 24, 2026 | 1.19 | 1.21 | 1.11 | 1.17 | 1.17 | -1.27% | 266,500 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | -1.67% | 213,407 |
| Sep 22, 2026 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 554,317 |
| Sep 21, 2026 | 1.14 | 1.34 | 1.10 | 1.11 | 1.11 | 1.83% | 1,414,602 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 129,318 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 55,030 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 173,760 |
| Sep 15, 2026 | 1.08 | 1.12 | 1.01 | 1.10 | 1.10 | 1.85% | 221,231 |
| Sep 14, 2026 | 1.09 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 173,378 |
| Sep 11, 2026 | 1.07 | 1.15 | 1.02 | 1.05 | 1.05 | -1.87% | 241,128 |
| Sep 10, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | - | 125,481 |
| Sep 9, 2026 | 1.08 | 1.13 | 1.01 | 1.07 | 1.07 | 1.90% | 319,634 |
| Sep 8, 2026 | 0.98 | 1.09 | 0.96 | 1.05 | 1.05 | 9.95% | 298,047 |
| Sep 4, 2026 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 1.58% | 91,462 |
| Sep 3, 2026 | 0.90 | 0.98 | 0.89 | 0.94 | 0.94 | 5.40% | 137,920 |
| Sep 2, 2026 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 3.12% | 199,815 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.58% | 50,158 |
| Aug 31, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | -0.40% | 94,041 |
| Aug 28, 2026 | 0.83 | 0.90 | 0.82 | 0.89 | 0.89 | 5.99% | 138,682 |
| Aug 27, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -3.53% | 128,738 |
| Aug 26, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -3.17% | 109,850 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.82 | 0.90 | 0.90 | -5.23% | 296,213 |
| Aug 24, 2026 | 0.92 | 1.01 | 0.91 | 0.95 | 0.95 | 3.32% | 425,169 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.87 | 0.92 | 0.92 | -4.47% | 191,514 |
| Aug 20, 2026 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | 8.13% | 277,164 |
| Aug 19, 2026 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 9.93% | 282,013 |
| Aug 18, 2026 | 0.87 | 0.88 | 0.81 | 0.81 | 0.81 | -0.04% | 283,709 |
| Aug 17, 2026 | 0.78 | 0.88 | 0.71 | 0.81 | 0.81 | 14.08% | 1,329,350 |
| Aug 14, 2026 | 0.76 | 0.81 | 0.57 | 0.71 | 0.71 | -1.39% | 813,511 |
| Aug 13, 2026 | 0.65 | 0.74 | 0.62 | 0.72 | 0.72 | 12.68% | 632,607 |