Skip to main content
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
0.728
-0.016 (-2.08%)
At close: Mar 6, 2026, 4:00 PM EST
0.724
-0.004 (-0.55%)
After-hours: Mar 6, 2026, 7:16 PM EST

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.760.720.730.73-2.08%57,094
Mar 5, 20260.750.770.740.740.74-1.96%80,914
Mar 4, 20260.760.810.740.760.762.57%170,307
Mar 3, 20260.740.780.740.740.74-0.04%87,737
Mar 2, 20260.700.760.660.740.745.71%136,838
Feb 27, 20260.750.780.690.700.70-5.41%192,298
Feb 26, 20260.820.830.730.740.74-5.27%309,755
Feb 25, 20260.760.800.760.780.784.10%226,681
Feb 24, 20260.760.770.740.750.75-1.00%189,650
Feb 23, 20260.830.850.740.760.76-10.00%145,944
Feb 20, 20260.890.930.830.840.84-5.37%91,735
Feb 19, 20260.910.930.880.890.89-3.47%52,961
Feb 18, 20260.930.950.870.920.920.77%152,504
Feb 17, 20260.830.940.830.920.9210.24%181,335
Feb 13, 20260.830.840.830.830.83-89,083
Feb 12, 20260.860.870.830.830.83-1.68%118,803
Feb 11, 20260.800.870.800.840.844.61%129,501
Feb 10, 20260.800.830.790.810.811.65%157,954
Feb 9, 20260.850.850.770.790.79-5.90%280,089
Feb 6, 20260.830.920.800.840.845.07%292,190
Feb 5, 20260.790.870.770.800.801.18%206,117
Feb 4, 20260.840.840.760.790.79-5.65%401,706
Feb 3, 20260.800.900.800.840.847.83%603,153
Feb 2, 20260.870.880.760.780.78-13.34%743,151
Jan 30, 20260.960.990.860.900.90-6.73%450,294
Jan 29, 20260.991.030.950.970.97-1.34%392,091
Jan 28, 20261.181.240.950.980.98-18.49%1,876,907
Jan 27, 20261.331.341.201.201.20-10.45%783,308
Jan 26, 20261.281.361.191.341.348.06%937,221
Jan 23, 20261.051.361.051.241.2419.23%1,560,819
Jan 22, 20261.211.290.981.041.04-13.33%1,311,287
Jan 21, 20261.431.441.151.201.20-16.67%1,235,986
Jan 20, 20261.271.491.271.441.4414.29%926,070
Jan 16, 20261.521.611.221.261.26-14.86%1,806,377
Jan 15, 20261.281.501.281.481.4815.62%2,111,436
Jan 14, 20261.031.321.001.281.2824.27%1,910,649
Jan 13, 20261.131.131.001.031.03-6.36%476,568
Jan 12, 20261.011.141.001.101.1011.40%808,472
Jan 9, 20261.171.180.930.990.99-6.85%1,165,927
Jan 8, 20260.821.070.811.061.0632.07%1,492,780
Jan 7, 20260.810.820.710.800.801.72%637,849
Jan 6, 20260.800.800.710.790.791.05%519,399
Jan 5, 20260.670.780.660.780.7823.94%1,314,575
Jan 2, 20260.610.670.600.630.632.79%311,605
Dec 31, 20250.630.650.580.610.61-0.37%918,778
Dec 30, 20250.640.640.590.620.62-4.32%408,699
Dec 29, 20250.690.690.600.640.64-8.02%1,230,306
Dec 26, 20250.880.880.700.700.70-25.63%1,097,651
Dec 24, 20250.980.990.940.940.94-4.09%202,956
Dec 23, 20251.001.010.960.980.981.04%272,881
Dec 22, 20251.041.060.950.970.97-5.83%298,348
Dec 19, 20251.051.061.031.031.03-4.63%274,616
Dec 18, 20251.101.151.051.081.08-201,656
Dec 17, 20251.041.101.021.081.083.85%305,643
Dec 16, 20251.031.061.021.041.040.97%270,908
Dec 15, 20251.061.091.031.031.03-1.90%308,636
Dec 12, 20251.001.071.001.051.052.94%225,752
Dec 11, 20251.091.090.991.021.02-5.56%361,703
Dec 10, 20251.131.131.081.081.08-3.57%113,900
Dec 9, 20251.151.151.101.121.12-99,575
Dec 8, 20251.101.151.081.121.125.66%207,508
Dec 5, 20251.071.171.061.061.060.95%483,449
Dec 4, 20251.041.071.031.051.050.96%88,508
Dec 3, 20251.011.061.011.041.042.97%58,292
Dec 2, 20250.961.030.961.011.016.00%280,376
Dec 1, 20251.041.050.920.950.95-10.95%459,040
Nov 28, 20251.061.091.061.071.072.88%73,116
Nov 26, 20251.071.091.021.041.04-4.59%167,111
Nov 25, 20251.041.091.041.091.091.87%92,010
Nov 24, 20251.041.091.031.071.072.88%231,429
Nov 21, 20251.081.081.001.041.04-2.80%233,841
Nov 20, 20251.151.191.051.071.07-9.32%289,102
Nov 19, 20251.201.211.151.181.18-0.84%42,055
Nov 18, 20251.181.221.151.191.190.85%173,209
Nov 17, 20251.141.221.121.181.189.26%188,034
Nov 14, 20251.141.161.031.081.08-5.26%131,445
Nov 13, 20251.271.271.111.141.14-5.79%291,687
Nov 12, 20251.211.241.181.211.212.54%133,617
Nov 11, 20251.091.191.071.181.188.26%449,267
Nov 10, 20251.051.100.991.091.099.11%297,890
Nov 7, 20250.931.010.921.001.007.05%198,607
Nov 6, 20250.991.000.920.930.93-8.51%207,489
Nov 5, 20251.091.090.981.021.02-6.85%228,751
Nov 4, 20251.061.100.971.101.103.30%330,194
Nov 3, 20251.171.181.061.061.06-7.83%146,152
Oct 31, 20251.191.191.121.151.15-2.54%107,044
Oct 30, 20251.201.211.171.181.18-2.48%53,403
Oct 29, 20251.191.211.181.211.211.68%35,061
Oct 28, 20251.191.201.171.191.191.71%43,025
Oct 27, 20251.201.221.171.171.17-3.31%112,573
Oct 24, 20251.201.221.201.211.212.54%63,723
Oct 23, 20251.171.201.151.181.18-188,474
Oct 22, 20251.221.231.151.181.18-2.48%218,989
Oct 21, 20251.221.231.211.211.21-1.63%49,112
Oct 20, 20251.251.251.201.231.231.65%84,792
Oct 17, 20251.231.231.201.211.21-1.63%75,382
Oct 16, 20251.251.251.221.231.230.82%80,823
Oct 15, 20251.301.301.221.221.22-5.43%123,865
Oct 14, 20251.241.311.211.291.293.20%387,428
Oct 13, 20251.271.291.231.251.252.46%134,331