Skip to main content
Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
0.684
-0.017 (-2.37%)
At close: Apr 28, 2026, 4:00 PM EDT
0.680
-0.004 (-0.57%)
Pre-market: Apr 29, 2026, 8:22 AM EDT

GTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.710.680.680.68-2.37%79,544
Apr 27, 20260.690.700.680.700.700.07%71,232
Apr 24, 20260.710.720.690.700.700.29%27,977
Apr 23, 20260.700.720.690.700.70-2.60%27,343
Apr 22, 20260.710.720.690.720.721.65%67,616
Apr 21, 20260.720.720.680.710.71-1.18%105,843
Apr 20, 20260.700.720.700.710.712.90%44,995
Apr 17, 20260.700.710.690.690.691.96%100,789
Apr 16, 20260.700.700.680.680.68-2.17%123,107
Apr 15, 20260.690.710.690.700.70-0.69%98,491
Apr 14, 20260.680.720.680.700.701.45%64,782
Apr 13, 20260.690.700.680.690.69-24,723
Apr 10, 20260.700.730.690.690.69-0.82%39,059
Apr 9, 20260.710.730.690.700.702.01%65,083
Apr 8, 20260.690.710.680.680.68-0.42%65,346
Apr 7, 20260.730.750.670.680.68-6.43%102,309
Apr 6, 20260.750.760.720.730.73-2.36%112,132
Apr 2, 20260.740.770.730.750.752.67%117,071
Apr 1, 20260.690.760.690.730.734.49%195,950
Mar 31, 20260.640.700.640.700.705.35%199,334
Mar 30, 20260.700.730.660.660.66-2.66%170,262
Mar 27, 20260.690.720.660.680.68-5.60%161,210
Mar 26, 20260.750.780.720.720.72-5.28%48,081
Mar 25, 20260.760.800.750.760.76-2.31%108,937
Mar 24, 20260.750.800.750.780.788.70%299,176
Mar 23, 20260.700.720.690.720.720.83%113,525
Mar 20, 20260.730.730.710.710.710.38%53,568
Mar 19, 20260.710.740.680.710.711.27%211,336
Mar 18, 20260.750.770.700.700.70-4.97%63,896
Mar 17, 20260.780.780.730.740.740.46%43,886
Mar 16, 20260.730.750.730.730.731.71%47,525
Mar 13, 20260.750.760.720.720.72-2.57%78,567
Mar 12, 20260.720.770.720.740.742.64%181,386
Mar 11, 20260.720.780.710.720.721.51%139,957
Mar 10, 20260.750.780.710.710.71-2.71%104,399
Mar 9, 20260.730.750.710.730.730.25%75,198
Mar 6, 20260.730.760.720.730.73-2.08%58,551
Mar 5, 20260.750.770.740.740.74-1.96%80,954
Mar 4, 20260.760.810.740.760.762.57%170,417
Mar 3, 20260.740.780.740.740.74-0.04%97,919
Mar 2, 20260.700.760.660.740.745.71%137,263
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