Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.060
+0.010 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
1.080
+0.020 (1.87%)
After-hours: Dec 5, 2025, 7:23 PM EST
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.17 | 1.06 | 1.06 | 1.06 | 0.95% | 483,398 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 88,495 |
| Dec 3, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 58,094 |
| Dec 2, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 6.00% | 280,376 |
| Dec 1, 2025 | 1.04 | 1.05 | 0.92 | 0.95 | 0.95 | -10.95% | 457,494 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 2.88% | 71,964 |
| Nov 26, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 166,634 |
| Nov 25, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 90,272 |
| Nov 24, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 231,429 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 233,839 |
| Nov 20, 2025 | 1.15 | 1.19 | 1.05 | 1.07 | 1.07 | -9.32% | 289,102 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 42,055 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 173,209 |
| Nov 17, 2025 | 1.14 | 1.22 | 1.12 | 1.18 | 1.18 | 9.26% | 188,034 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.03 | 1.08 | 1.08 | -5.26% | 131,445 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.11 | 1.14 | 1.14 | -5.79% | 291,687 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 133,617 |
| Nov 11, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 1.18 | 8.26% | 449,267 |
| Nov 10, 2025 | 1.05 | 1.10 | 0.99 | 1.09 | 1.09 | 9.11% | 297,890 |
| Nov 7, 2025 | 0.93 | 1.01 | 0.92 | 1.00 | 1.00 | 7.05% | 198,607 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -8.51% | 207,489 |
| Nov 5, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -6.85% | 228,751 |
| Nov 4, 2025 | 1.06 | 1.10 | 0.97 | 1.10 | 1.10 | 3.30% | 330,194 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.06 | 1.06 | 1.06 | -7.83% | 146,152 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 107,044 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 53,403 |
| Oct 29, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 35,061 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 43,025 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 112,573 |
| Oct 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 2.54% | 63,723 |
| Oct 23, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | - | 188,474 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 218,989 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 49,112 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 84,792 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 75,382 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 80,823 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 123,865 |
| Oct 14, 2025 | 1.24 | 1.31 | 1.21 | 1.29 | 1.29 | 3.20% | 387,428 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | 2.46% | 134,331 |
| Oct 10, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 107,640 |
| Oct 9, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 54,765 |
| Oct 8, 2025 | 1.33 | 1.35 | 1.18 | 1.24 | 1.24 | -6.42% | 803,962 |
| Oct 7, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.12% | 51,750 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | -0.37% | 160,357 |
| Oct 3, 2025 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -3.24% | 74,438 |
| Oct 2, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 82,496 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 71,663 |
| Sep 30, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 84,400 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 167,950 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 56,250 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 162,005 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -1.08% | 82,233 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.36% | 274,169 |
| Sep 22, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 177,988 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 199,154 |
| Sep 18, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 2.19% | 333,310 |
| Sep 17, 2025 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 116,264 |
| Sep 16, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 65,090 |
| Sep 15, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -1.79% | 107,585 |
| Sep 12, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.44% | 85,928 |
| Sep 11, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 57,090 |
| Sep 10, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 36,920 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 63,931 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 118,107 |
| Sep 5, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -2.71% | 143,254 |
| Sep 4, 2025 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 0.45% | 28,792 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 86,523 |
| Sep 2, 2025 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -3.60% | 179,102 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 50,416 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 62,322 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 58,121 |
| Aug 26, 2025 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | -1.44% | 74,264 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | - | 113,967 |
| Aug 22, 2025 | 1.29 | 1.42 | 1.28 | 1.39 | 1.39 | 7.75% | 158,187 |
| Aug 21, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 5.74% | 117,473 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 105,316 |
| Aug 19, 2025 | 1.20 | 1.33 | 1.20 | 1.26 | 1.26 | 5.00% | 521,108 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.14 | 1.20 | 1.20 | -5.51% | 720,242 |
| Aug 15, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -6.62% | 213,835 |
| Aug 14, 2025 | 1.22 | 1.38 | 1.22 | 1.36 | 1.36 | - | 364,795 |
| Aug 13, 2025 | 1.41 | 1.49 | 1.31 | 1.36 | 1.36 | -4.23% | 1,166,249 |
| Aug 12, 2025 | 1.53 | 1.57 | 1.38 | 1.42 | 1.42 | -5.33% | 811,282 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.44 | 1.50 | 1.50 | -3.23% | 335,849 |
| Aug 8, 2025 | 1.59 | 1.65 | 1.48 | 1.55 | 1.55 | -1.90% | 250,301 |
| Aug 7, 2025 | 1.61 | 1.67 | 1.49 | 1.58 | 1.58 | -2.47% | 294,636 |
| Aug 6, 2025 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 3.18% | 182,512 |
| Aug 5, 2025 | 1.66 | 1.66 | 1.51 | 1.57 | 1.57 | -1.57% | 253,557 |
| Aug 4, 2025 | 1.65 | 1.66 | 1.52 | 1.60 | 1.60 | 2.24% | 258,247 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.52 | 1.56 | 1.56 | -8.24% | 286,655 |
| Jul 31, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 49,604 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 43,399 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.16% | 59,609 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.35% | 103,881 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -3.24% | 157,558 |
| Jul 24, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -3.09% | 96,183 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.09% | 80,528 |
| Jul 22, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 68,637 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.87 | 1.89 | 1.89 | -3.08% | 151,262 |
| Jul 18, 2025 | 2.00 | 2.06 | 1.92 | 1.95 | 1.95 | -2.50% | 51,126 |
| Jul 17, 2025 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 35,028 |