Greenland Technologies Holding Corporation (GTEC)

NASDAQ: GTEC · Real-Time Price · USD

0.530

-0.010 (-1.87%)

At close: Jun 26, 2026, 4:00 PM EDT

0.563

+0.033 (6.21%)

After-hours: Jun 26, 2026, 6:50 PM EDT

GTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.54	0.57	0.52	0.53	0.53	-1.87%	70,949
Jun 25, 2026	0.58	0.58	0.53	0.54	0.54	-3.93%	72,901
Jun 24, 2026	0.58	0.59	0.56	0.56	0.56	-2.53%	45,853
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
Apr 10, 2026	0.70	0.73	0.69	0.69	0.69	-0.82%	39,059
Apr 9, 2026	0.71	0.73	0.69	0.70	0.70	2.01%	65,083
Apr 8, 2026	0.69	0.71	0.68	0.68	0.68	-0.42%	65,346
Apr 7, 2026	0.73	0.75	0.67	0.68	0.68	-6.43%	102,309
Apr 6, 2026	0.75	0.76	0.72	0.73	0.73	-2.36%	112,132
Apr 2, 2026	0.74	0.77	0.73	0.75	0.75	2.67%	117,071
Apr 1, 2026	0.69	0.76	0.69	0.73	0.73	4.49%	195,950
Mar 31, 2026	0.64	0.70	0.64	0.70	0.70	5.35%	199,334
Mar 30, 2026	0.70	0.73	0.66	0.66	0.66	-2.66%	170,262
Mar 27, 2026	0.69	0.72	0.66	0.68	0.68	-5.60%	161,210
Mar 26, 2026	0.75	0.78	0.72	0.72	0.72	-5.28%	48,081
Mar 25, 2026	0.76	0.80	0.75	0.76	0.76	-2.31%	108,937
Mar 24, 2026	0.75	0.80	0.75	0.78	0.78	8.70%	299,176
Mar 23, 2026	0.70	0.72	0.69	0.72	0.72	0.83%	113,525
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	0.38%	53,568
Mar 19, 2026	0.71	0.74	0.68	0.71	0.71	1.27%	211,336
Mar 18, 2026	0.75	0.77	0.70	0.70	0.70	-4.97%	63,896
Mar 17, 2026	0.78	0.78	0.73	0.74	0.74	0.46%	43,886
Mar 16, 2026	0.73	0.75	0.73	0.73	0.73	1.71%	47,525
Mar 13, 2026	0.75	0.76	0.72	0.72	0.72	-2.57%	78,567
Mar 12, 2026	0.72	0.77	0.72	0.74	0.74	2.64%	181,386
Mar 11, 2026	0.72	0.78	0.71	0.72	0.72	1.51%	139,957
Mar 10, 2026	0.75	0.78	0.71	0.71	0.71	-2.71%	104,399
Mar 9, 2026	0.73	0.75	0.71	0.73	0.73	0.25%	75,198
Mar 6, 2026	0.73	0.76	0.72	0.73	0.73	-2.08%	58,551
Mar 5, 2026	0.75	0.77	0.74	0.74	0.74	-1.96%	80,954
Mar 4, 2026	0.76	0.81	0.74	0.76	0.76	2.57%	170,417
Mar 3, 2026	0.74	0.78	0.74	0.74	0.74	-0.04%	97,919
Mar 2, 2026	0.70	0.76	0.66	0.74	0.74	5.71%	137,263
Feb 27, 2026	0.75	0.78	0.69	0.70	0.70	-5.41%	192,298
Feb 26, 2026	0.82	0.83	0.73	0.74	0.74	-5.27%	309,755
Feb 25, 2026	0.76	0.80	0.76	0.78	0.78	4.10%	226,681
Feb 24, 2026	0.76	0.77	0.74	0.75	0.75	-1.00%	189,650
Feb 23, 2026	0.83	0.85	0.74	0.76	0.76	-10.00%	145,944
Feb 20, 2026	0.89	0.93	0.83	0.84	0.84	-5.37%	91,735
Feb 19, 2026	0.91	0.93	0.88	0.89	0.89	-3.47%	52,961
Feb 18, 2026	0.93	0.95	0.87	0.92	0.92	0.77%	152,504
Feb 17, 2026	0.83	0.94	0.83	0.92	0.92	10.24%	181,335
Feb 13, 2026	0.83	0.84	0.83	0.83	0.83	-	89,083
Feb 12, 2026	0.86	0.87	0.83	0.83	0.83	-1.68%	118,803
Feb 11, 2026	0.80	0.87	0.80	0.84	0.84	4.61%	129,501
Feb 10, 2026	0.80	0.83	0.79	0.81	0.81	1.65%	157,954
Feb 9, 2026	0.85	0.85	0.77	0.79	0.79	-5.90%	280,089
Feb 6, 2026	0.83	0.92	0.80	0.84	0.84	5.07%	292,190
Feb 5, 2026	0.79	0.87	0.77	0.80	0.80	1.18%	206,117
Feb 4, 2026	0.84	0.84	0.76	0.79	0.79	-5.65%	401,706
Feb 3, 2026	0.80	0.90	0.80	0.84	0.84	7.83%	603,153