Greenland Technologies (GTEC)
NASDAQ: GTEC
· Real-Time Price · USD
1.29
-0.04 (-2.69%)
At close: Sep 05, 2025, 3:59 PM
1.27
-1.47%
After-hours: Sep 05, 2025, 05:49 PM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -3.01% | 143,148 |
| Sep 4, 2025 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 28,800 |
| 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 | 0.00% | 113,967 |
| Aug 22, 2025 | 1.29 | 1.42 | 1.27 | 1.39 | 1.39 | 7.75% | 158,200 |
| Aug 21, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 5.74% | 117,500 |
| 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 | 0.00% | 364,800 |
| 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 |