Greenland Technologies Holding Corporation (GTEC)

NASDAQ: GTEC · Real-Time Price · USD

0.9195

-0.0430 (-4.47%)

At close: Aug 21, 2026, 4:00 PM EDT

0.9000

-0.0195 (-2.12%)

After-hours: Aug 21, 2026, 7:32 PM EDT

GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.97	0.98	0.87	0.92	0.92	-4.47%	186,185
Aug 20, 2026	0.94	0.98	0.90	0.96	0.96	8.13%	277,028
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
Aug 12, 2026	0.55	0.68	0.53	0.64	0.64	15.30%	3,351,362
Aug 11, 2026	0.54	0.57	0.53	0.55	0.55	2.72%	13,890,580
Aug 10, 2026	0.53	0.54	0.53	0.54	0.54	0.28%	70,812
Aug 7, 2026	0.54	0.54	0.53	0.54	0.54	1.47%	28,693
Aug 6, 2026	0.53	0.54	0.51	0.53	0.53	-1.43%	15,224
Aug 5, 2026	0.52	0.54	0.52	0.54	0.54	-0.02%	20,990
Aug 4, 2026	0.53	0.54	0.53	0.54	0.54	0.75%	28,731
Aug 3, 2026	0.52	0.54	0.52	0.53	0.53	2.79%	78,527
Jul 31, 2026	0.52	0.55	0.51	0.52	0.52	-1.01%	64,186
Jul 30, 2026	0.54	0.56	0.51	0.52	0.52	-2.83%	229,874
Jul 29, 2026	0.53	0.55	0.51	0.54	0.54	2.25%	76,936
Jul 28, 2026	0.54	0.54	0.51	0.53	0.53	-0.25%	26,586
Jul 27, 2026	0.51	0.53	0.51	0.53	0.53	3.38%	16,045
Jul 24, 2026	0.53	0.54	0.51	0.51	0.51	-2.44%	23,924
Jul 23, 2026	0.53	0.55	0.52	0.53	0.53	-3.85%	62,220
Jul 22, 2026	0.54	0.55	0.53	0.55	0.55	0.79%	22,836
Jul 21, 2026	0.55	0.56	0.54	0.54	0.54	-2.03%	88,573
Jul 20, 2026	0.53	0.57	0.53	0.55	0.55	-3.52%	51,129
Jul 17, 2026	0.58	0.60	0.55	0.57	0.57	-1.19%	28,076
Jul 16, 2026	0.57	0.61	0.56	0.58	0.58	-2.93%	29,454
Jul 15, 2026	0.57	0.63	0.57	0.60	0.60	6.30%	72,645
Jul 14, 2026	0.53	0.58	0.53	0.56	0.56	1.57%	79,178
Jul 13, 2026	0.55	0.57	0.54	0.55	0.55	0.07%	57,695
Jul 10, 2026	0.55	0.58	0.53	0.55	0.55	4.32%	30,632
Jul 9, 2026	0.57	0.57	0.53	0.53	0.53	-1.74%	76,909
Jul 8, 2026	0.55	0.57	0.53	0.54	0.54	-1.91%	15,158
Jul 7, 2026	0.58	0.58	0.55	0.55	0.55	-3.25%	15,170
Jul 6, 2026	0.54	0.59	0.54	0.57	0.57	2.62%	167,532
Jul 2, 2026	0.60	0.60	0.53	0.55	0.55	-7.14%	129,342
Jul 1, 2026	0.54	0.60	0.54	0.60	0.60	8.79%	52,924
Jun 30, 2026	0.54	0.56	0.54	0.55	0.55	-2.51%	29,287
Jun 29, 2026	0.55	0.58	0.54	0.56	0.56	6.13%	111,281
Jun 26, 2026	0.54	0.57	0.52	0.53	0.53	-1.87%	71,201
Jun 25, 2026	0.58	0.58	0.53	0.54	0.54	-3.93%	73,550
Jun 24, 2026	0.58	0.59	0.56	0.56	0.56	-2.53%	45,857
Jun 23, 2026	0.59	0.59	0.57	0.58	0.58	-3.66%	28,307
Jun 22, 2026	0.61	0.61	0.56	0.60	0.60	-0.80%	116,775
Jun 18, 2026	0.59	0.61	0.58	0.60	0.60	1.58%	44,183
Jun 17, 2026	0.60	0.60	0.55	0.59	0.59	-0.15%	26,566
Jun 16, 2026	0.63	0.64	0.58	0.60	0.60	-6.31%	102,006
Jun 15, 2026	0.64	0.66	0.63	0.64	0.64	0.81%	112,049
Jun 12, 2026	0.66	0.66	0.63	0.63	0.63	-4.26%	41,432
Jun 11, 2026	0.65	0.67	0.60	0.66	0.66	4.41%	64,442