Greenland Technologies

AI Score

0

Unlock

1.97
0.02 (1.03%)
At close: Feb 18, 2025, 3:59 PM
1.99
1.05%
After-hours: Feb 18, 2025, 04:00 PM EST

GTEC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 1.94 2.01 1.90 1.99 0.04 2.05% 138,826
Feb 14, 2025 2.15 2.17 1.95 1.95 -0.21 -9.72% 254,923
Feb 13, 2025 2.23 2.23 2.09 2.16 -0.07 -3.14% 84,100
Feb 12, 2025 2.20 2.28 2.16 2.23 -0.02 -0.89% 59,600
Feb 11, 2025 2.28 2.35 2.21 2.25 0.00 0.00% 97,200
Feb 10, 2025 2.50 2.54 2.20 2.25 -0.16 -6.64% 308,909
Feb 7, 2025 2.49 2.50 2.31 2.41 0.03 1.26% 163,100
Feb 6, 2025 2.35 2.45 2.31 2.38 0.03 1.28% 118,840
Feb 5, 2025 2.29 2.43 2.28 2.35 0.09 3.98% 78,338
Feb 4, 2025 2.36 2.38 2.23 2.26 -0.08 -3.42% 88,841
Feb 3, 2025 2.35 2.41 2.27 2.34 -0.07 -2.90% 105,100
Jan 31, 2025 2.64 2.64 2.38 2.41 -0.18 -6.95% 205,692
Jan 30, 2025 2.45 2.78 2.41 2.59 0.21 8.82% 513,280
Jan 29, 2025 2.39 2.57 2.31 2.38 0.01 0.42% 115,882
Jan 28, 2025 2.57 2.66 2.36 2.37 -0.22 -8.49% 175,872
Jan 27, 2025 2.68 2.92 2.56 2.59 -0.09 -3.36% 224,500
Jan 24, 2025 2.73 2.74 2.37 2.68 -0.06 -2.19% 381,847
Jan 23, 2025 2.50 2.88 2.42 2.74 0.32 13.22% 903,300
Jan 22, 2025 2.51 2.70 2.33 2.42 -0.06 -2.42% 262,007
Jan 21, 2025 2.30 2.81 2.27 2.48 0.21 9.25% 817,635
Jan 17, 2025 2.29 2.29 1.99 2.27 0.08 3.65% 384,529
Jan 16, 2025 2.04 2.48 1.98 2.19 0.32 17.11% 2,760,304
Jan 15, 2025 1.88 1.90 1.80 1.87 0.02 1.08% 29,900
Jan 14, 2025 1.83 1.89 1.80 1.85 0.05 2.78% 22,937
Jan 13, 2025 1.89 1.91 1.75 1.80 -0.08 -4.26% 62,218
Jan 10, 2025 1.91 1.95 1.87 1.88 -0.02 -1.05% 52,597
Jan 8, 2025 2.05 2.06 1.88 1.90 -0.15 -7.32% 162,800
Jan 7, 2025 2.07 2.15 2.02 2.05 0.01 0.49% 62,186
Jan 6, 2025 2.02 2.14 1.97 2.04 0.05 2.51% 158,100
Jan 3, 2025 1.97 2.02 1.96 1.99 0.02 1.02% 20,600
Jan 2, 2025 1.94 2.00 1.93 1.97 0.03 1.55% 40,049
Dec 31, 2024 1.90 1.95 1.90 1.94 0.01 0.52% 40,300
Dec 30, 2024 2.12 2.15 1.89 1.93 -0.10 -4.93% 395,000
Dec 27, 2024 1.96 2.09 1.95 2.03 0.08 4.10% 50,700
Dec 26, 2024 2.01 2.02 1.89 1.95 -0.04 -2.01% 91,315
Dec 24, 2024 1.92 2.05 1.92 1.99 0.05 2.58% 36,530
Dec 23, 2024 1.81 1.95 1.78 1.94 0.07 3.74% 60,415
Dec 20, 2024 1.80 1.88 1.76 1.87 0.02 1.08% 156,431
Dec 19, 2024 2.01 2.04 1.81 1.85 -0.16 -7.96% 157,700
Dec 18, 2024 2.01 2.12 2.00 2.01 -0.05 -2.43% 58,947
Dec 17, 2024 2.07 2.15 2.02 2.06 0.01 0.49% 90,100
Dec 16, 2024 2.09 2.09 2.01 2.05 -0.04 -1.91% 101,446
Dec 13, 2024 2.10 2.13 2.07 2.09 -0.03 -1.42% 55,708
Dec 12, 2024 2.06 2.22 2.06 2.12 0.00 0.00% 185,800
Dec 11, 2024 2.15 2.15 2.09 2.12 -0.02 -0.93% 42,913
Dec 10, 2024 2.14 2.14 2.09 2.14 -0.01 -0.47% 31,441
Dec 9, 2024 2.12 2.18 2.00 2.15 0.06 2.87% 154,800
Dec 6, 2024 2.01 2.12 1.98 2.09 0.06 2.96% 104,646
Dec 5, 2024 2.09 2.09 1.92 2.03 -0.08 -3.79% 103,407
Dec 4, 2024 2.13 2.19 2.04 2.11 -0.03 -1.40% 98,410