Greenland Technologies (GTEC)
NASDAQ: GTEC
· Real-Time Price · USD
1.32
-0.04 (-2.94%)
At close: Aug 15, 2025, 12:23 PM
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.22 | 1.38 | 1.22 | 1.36 | 1.36 | 0.00% | 359,074 |
| 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 |
| Aug 7, 2025 | 1.61 | 1.67 | 1.49 | 1.58 | 1.58 | -2.47% | 294,636 |
| Aug 6, 2025 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 3.18% | 182,512 |
| Aug 5, 2025 | 1.66 | 1.66 | 1.51 | 1.57 | 1.57 | -1.88% | 253,600 |
| Aug 4, 2025 | 1.65 | 1.66 | 1.52 | 1.60 | 1.60 | 2.56% | 258,247 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.52 | 1.56 | 1.56 | -8.24% | 286,655 |
| Jul 31, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 49,604 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 43,400 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -1.16% | 59,609 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.35% | 103,900 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -3.24% | 157,558 |
| Jul 24, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 96,183 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 2.14% | 80,528 |
| Jul 22, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 68,637 |
| Jul 21, 2025 | 1.98 | 1.98 | 1.87 | 1.89 | 1.89 | -3.08% | 151,300 |
| Jul 18, 2025 | 2.00 | 2.06 | 1.92 | 1.95 | 1.95 | -2.50% | 51,126 |