Greenland Technologies (GTEC)
NASDAQ: GTEC
· Real-Time Price · USD
1.34
-0.05 (-3.60%)
At close: Oct 03, 2025, 3:59 PM
1.34
-0.37%
Pre-market: Oct 06, 2025, 05:01 AM EDT
GTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 74,438 |
| Oct 2, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 82,496 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 71,700 |
| Sep 30, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 84,400 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 168,000 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.00% | 56,250 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 162,005 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 82,233 |
| Sep 23, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 274,200 |
| Sep 22, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 178,000 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.00% | 199,154 |
| Sep 18, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 2.19% | 333,310 |
| Sep 17, 2025 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 118,947 |
| Sep 16, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 65,090 |
| Sep 15, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 107,600 |
| Sep 12, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 85,928 |
| Sep 11, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 57,090 |
| Sep 10, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 36,920 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 63,931 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.00% | 118,107 |
Page 1 of 90