Greenland Technologies Holding Corporation (GTEC)
NASDAQ: GTEC · Real-Time Price · USD
1.980
-0.080 (-3.88%)
At close: Jun 27, 2025, 4:00 PM
2.070
+0.090 (4.54%)
After-hours: Jun 27, 2025, 6:27 PM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.09 | 2.10 | 1.95 | 1.98 | 1.98 | -3.88% | 110,537 |
| Jun 26, 2025 | 2.09 | 2.13 | 2.01 | 2.06 | 2.06 | -0.96% | 119,122 |
| Jun 25, 2025 | 2.16 | 2.19 | 2.08 | 2.08 | 2.08 | -4.59% | 136,073 |
| Jun 24, 2025 | 2.17 | 2.26 | 2.17 | 2.18 | 2.18 | - | 131,838 |
| Jun 23, 2025 | 2.11 | 2.20 | 2.06 | 2.18 | 2.18 | 4.31% | 290,677 |
| Jun 20, 2025 | 2.09 | 2.13 | 2.05 | 2.09 | 2.09 | -0.95% | 113,477 |
| Jun 18, 2025 | 2.12 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 58,866 |
| Jun 17, 2025 | 2.09 | 2.16 | 2.01 | 2.14 | 2.14 | 1.90% | 62,432 |
| Jun 16, 2025 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 5.00% | 84,794 |
| Jun 13, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -4.31% | 79,414 |
| Jun 12, 2025 | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | -3.46% | 69,841 |
| Jun 11, 2025 | 2.10 | 2.18 | 2.08 | 2.17 | 2.17 | 2.32% | 53,180 |
| Jun 10, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 1.24% | 63,400 |
| Jun 9, 2025 | 2.06 | 2.13 | 2.03 | 2.09 | 2.09 | 1.46% | 112,593 |
| Jun 6, 2025 | 2.04 | 2.10 | 1.96 | 2.06 | 2.06 | 2.49% | 72,882 |
| Jun 5, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | -0.50% | 74,735 |
| Jun 4, 2025 | 2.07 | 2.12 | 1.99 | 2.02 | 2.02 | -4.72% | 117,788 |
| Jun 3, 2025 | 2.01 | 2.12 | 1.99 | 2.12 | 2.12 | 7.07% | 93,873 |
| Jun 2, 2025 | 1.95 | 2.02 | 1.92 | 1.98 | 1.98 | 0.51% | 124,247 |
| May 30, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -2.48% | 63,076 |
| May 29, 2025 | 2.01 | 2.05 | 1.90 | 2.02 | 2.02 | 1.00% | 78,573 |
| May 28, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -3.38% | 76,200 |
| May 27, 2025 | 2.10 | 2.14 | 2.03 | 2.07 | 2.07 | 0.49% | 102,039 |
| May 23, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 82,997 |
| May 22, 2025 | 1.98 | 2.09 | 1.92 | 2.07 | 2.07 | 4.55% | 129,528 |
| May 21, 2025 | 2.11 | 2.14 | 1.92 | 1.98 | 1.98 | -7.48% | 145,570 |
| May 20, 2025 | 2.25 | 2.26 | 2.11 | 2.14 | 2.14 | -5.31% | 111,227 |
| May 19, 2025 | 2.25 | 2.26 | 2.18 | 2.26 | 2.26 | - | 99,618 |
| May 16, 2025 | 2.45 | 2.47 | 2.16 | 2.26 | 2.26 | -5.44% | 352,475 |
| May 15, 2025 | 2.19 | 2.47 | 2.18 | 2.39 | 2.39 | 11.68% | 558,733 |
| May 14, 2025 | 2.17 | 2.19 | 2.04 | 2.14 | 2.14 | - | 229,287 |
| May 13, 2025 | 2.00 | 2.20 | 1.99 | 2.14 | 2.14 | 7.54% | 356,057 |
| May 12, 2025 | 2.01 | 2.03 | 1.89 | 1.99 | 1.99 | 3.11% | 118,162 |
| May 9, 2025 | 1.93 | 1.97 | 1.87 | 1.93 | 1.93 | 0.52% | 76,196 |
| May 8, 2025 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -5.42% | 153,381 |
| May 7, 2025 | 2.05 | 2.08 | 1.99 | 2.03 | 2.03 | - | 194,323 |
| May 6, 2025 | 2.09 | 2.14 | 1.95 | 2.03 | 2.03 | -1.93% | 167,364 |
| May 5, 2025 | 1.92 | 2.10 | 1.92 | 2.07 | 2.07 | 8.95% | 177,808 |
| May 2, 2025 | 1.85 | 2.04 | 1.83 | 1.90 | 1.90 | 3.83% | 167,769 |
| May 1, 2025 | 2.05 | 2.06 | 1.78 | 1.83 | 1.83 | -6.63% | 212,486 |
| Apr 30, 2025 | 1.90 | 2.02 | 1.80 | 1.96 | 1.96 | 3.16% | 342,992 |
| Apr 29, 2025 | 1.66 | 1.91 | 1.56 | 1.90 | 1.90 | 20.25% | 740,204 |
| Apr 28, 2025 | 1.66 | 1.68 | 1.56 | 1.58 | 1.58 | -4.82% | 84,145 |
| Apr 25, 2025 | 1.50 | 1.70 | 1.47 | 1.66 | 1.66 | 9.21% | 225,343 |
| Apr 24, 2025 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 4.83% | 180,967 |
| Apr 23, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.11% | 62,136 |
| Apr 22, 2025 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | - | 97,064 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 66,546 |
| Apr 17, 2025 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | 1.39% | 50,664 |
| Apr 16, 2025 | 1.53 | 1.56 | 1.40 | 1.44 | 1.44 | -7.69% | 125,678 |