Greenland Technologies Holding Corporation (GTEC)

NASDAQ: GTEC · Real-Time Price · USD

0.5768

-0.0219 (-3.66%)

At close: Jun 23, 2026, 4:00 PM EDT

0.5796

+0.0028 (0.49%)

After-hours: Jun 23, 2026, 5:11 PM EDT

GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.59	0.59	0.57	0.58	0.58	-3.66%	28,170
Jun 22, 2026	0.61	0.61	0.56	0.60	0.60	-0.80%	116,499
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
Jun 10, 2026	0.62	0.67	0.62	0.63	0.63	1.65%	108,234
Jun 9, 2026	0.63	0.64	0.60	0.62	0.62	-4.60%	96,663
Jun 8, 2026	0.61	0.65	0.61	0.65	0.65	-	66,696
Jun 5, 2026	0.67	0.67	0.62	0.65	0.65	-1.53%	80,991
Jun 4, 2026	0.67	0.68	0.64	0.66	0.66	-1.79%	44,831
Jun 3, 2026	0.70	0.70	0.66	0.67	0.67	-2.31%	34,819
Jun 2, 2026	0.71	0.72	0.68	0.69	0.69	2.58%	79,494
Jun 1, 2026	0.65	0.73	0.65	0.67	0.67	6.44%	425,832
May 29, 2026	0.64	0.66	0.62	0.63	0.63	-1.72%	162,650
May 28, 2026	0.65	0.71	0.64	0.64	0.64	-1.90%	231,918
May 27, 2026	0.56	0.71	0.55	0.65	0.65	20.35%	771,534
May 26, 2026	0.56	0.58	0.53	0.54	0.54	-4.30%	222,693
May 22, 2026	0.56	0.59	0.55	0.57	0.57	0.41%	57,498
May 21, 2026	0.55	0.57	0.54	0.57	0.57	3.03%	91,652
May 20, 2026	0.55	0.55	0.54	0.55	0.55	2.99%	43,372
May 19, 2026	0.56	0.56	0.53	0.53	0.53	-4.91%	80,635
May 18, 2026	0.53	0.58	0.52	0.56	0.56	6.04%	119,322
May 15, 2026	0.57	0.57	0.52	0.53	0.53	-7.40%	130,085
May 14, 2026	0.55	0.58	0.53	0.57	0.57	4.22%	98,965
May 13, 2026	0.55	0.57	0.52	0.55	0.55	-2.29%	120,154
May 12, 2026	0.58	0.59	0.47	0.56	0.56	-1.87%	194,022
May 11, 2026	0.60	0.63	0.56	0.57	0.57	-9.41%	193,939
May 8, 2026	0.61	0.65	0.61	0.63	0.63	1.81%	92,984
May 7, 2026	0.61	0.64	0.61	0.62	0.62	1.51%	117,610
May 6, 2026	0.61	0.63	0.60	0.61	0.61	-1.69%	143,709
May 5, 2026	0.66	0.66	0.59	0.62	0.62	-6.17%	339,922
May 4, 2026	0.67	0.67	0.66	0.66	0.66	0.14%	64,485
May 1, 2026	0.67	0.69	0.64	0.66	0.66	-1.96%	131,061
Apr 30, 2026	0.68	0.69	0.66	0.67	0.67	-1.82%	61,186
Apr 29, 2026	0.68	0.70	0.68	0.69	0.69	0.25%	26,927
Apr 28, 2026	0.70	0.71	0.68	0.68	0.68	-2.37%	79,544
Apr 27, 2026	0.69	0.70	0.68	0.70	0.70	0.07%	72,301
Apr 24, 2026	0.71	0.72	0.69	0.70	0.70	0.29%	27,977
Apr 23, 2026	0.70	0.72	0.69	0.70	0.70	-2.60%	27,500
Apr 22, 2026	0.71	0.72	0.69	0.72	0.72	1.65%	67,805
Apr 21, 2026	0.72	0.72	0.68	0.71	0.71	-1.18%	106,086
Apr 20, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	45,159
Apr 17, 2026	0.70	0.71	0.69	0.69	0.69	1.96%	101,089
Apr 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.17%	123,109
Apr 15, 2026	0.69	0.71	0.69	0.70	0.70	-0.69%	98,491
Apr 14, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	65,725
Apr 13, 2026	0.69	0.70	0.68	0.69	0.69	-	25,428