Greenland Technologies Holding Corporation (GTEC)

NASDAQ: GTEC · Real-Time Price · USD

0.8101

+0.0290 (3.71%)

At close: Oct 2, 2026, 4:00 PM EDT

0.7939

-0.0162 (-2.00%)

After-hours: Oct 2, 2026, 5:18 PM EDT

GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.84	0.84	0.77	0.81	0.81	3.71%	142,816
Oct 1, 2026	0.77	0.80	0.75	0.78	0.78	4.85%	207,378
Sep 30, 2026	0.83	0.89	0.70	0.75	0.75	-11.33%	594,942
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
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