Greenland Technologies Holding Corporation GTEC
0.49 USD 0.00 (-0.89%)
Regular-session close
0.51 +0.02 +4.77%
After hours · Nov 13, 7:57 PM ET
0.4702 Day range 0.5072
0.489 52-week range 1.48
- YTD
- -20.05%
- 1 year
- -57.01%
GTEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | 0.00 | -0.99% | 82,034 |
| Nov 12, 2026 | 0.51 | 0.52 | 0.43 | 0.50 | -0.01 | -1.39% | 1,105,100 |
| Nov 11, 2026 | 0.53 | 0.55 | 0.50 | 0.50 | -0.03 | -5.82% | 140,400 |
| Nov 10, 2026 | 0.49 | 0.54 | 0.49 | 0.53 | +0.04 | +8.11% | 77,700 |
| Nov 9, 2026 | 0.50 | 0.54 | 0.48 | 0.49 | -0.02 | -3.33% | 240,800 |
| Nov 6, 2026 | 0.50 | 0.53 | 0.49 | 0.51 | +0.02 | +4.29% | 100,600 |
| Nov 5, 2026 | 0.52 | 0.53 | 0.48 | 0.49 | -0.03 | -5.96% | 163,900 |
| Nov 4, 2026 | 0.51 | 0.53 | 0.48 | 0.52 | +0.03 | +5.05% | 169,900 |
| Nov 3, 2026 | 0.58 | 0.59 | 0.43 | 0.50 | -0.08 | -14.66% | 723,000 |
| Nov 2, 2026 | 0.59 | 0.64 | 0.49 | 0.58 | -0.07 | -10.77% | 555,000 |
| Oct 30, 2026 | 0.69 | 0.71 | 0.63 | 0.65 | -0.03 | -4.41% | 129,500 |
| Oct 29, 2026 | 0.67 | 0.71 | 0.66 | 0.68 | +0.02 | +2.87% | 126,000 |
| Oct 28, 2026 | 0.65 | 0.69 | 0.65 | 0.66 | +0.03 | +4.75% | 159,100 |
| Oct 27, 2026 | 0.62 | 0.66 | 0.62 | 0.63 | 0.00 | +0.32% | 140,000 |
| Oct 26, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | +0.02 | +2.44% | 89,000 |
| Oct 23, 2026 | 0.61 | 0.65 | 0.60 | 0.61 | +0.01 | +1.82% | 96,600 |
| Oct 22, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | -0.01 | -1.47% | 76,500 |
| Oct 21, 2026 | 0.64 | 0.65 | 0.60 | 0.61 | -0.02 | -3.47% | 101,500 |
| Oct 20, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | +0.01 | +1.28% | 111,900 |
| Oct 19, 2026 | 0.68 | 0.68 | 0.60 | 0.63 | -0.03 | -5.15% | 118,100 |
| Oct 16, 2026 | 0.68 | 0.69 | 0.62 | 0.66 | 0.00 | -0.30% | 100,900 |
| Oct 15, 2026 | 0.66 | 0.68 | 0.61 | 0.66 | 0.00 | -0.60% | 245,300 |
| Oct 14, 2026 | 0.73 | 0.73 | 0.59 | 0.67 | -0.03 | -3.90% | 232,800 |
| Oct 13, 2026 | 0.70 | 0.72 | 0.66 | 0.69 | -0.02 | -3.35% | 187,000 |
| Oct 12, 2026 | 0.78 | 0.78 | 0.68 | 0.72 | -0.05 | -6.40% | 216,000 |
| Oct 9, 2026 | 0.79 | 0.81 | 0.74 | 0.77 | -0.01 | -0.91% | 203,900 |
| Oct 8, 2026 | 0.80 | 0.83 | 0.71 | 0.77 | -0.02 | -2.52% | 345,300 |
| Oct 7, 2026 | 0.77 | 0.81 | 0.75 | 0.79 | +0.01 | +1.41% | 199,500 |
| Oct 6, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | -0.01 | -1.39% | 141,500 |
| Oct 5, 2026 | 0.82 | 0.88 | 0.78 | 0.79 | -0.02 | -2.10% | 485,200 |
| Oct 2, 2026 | 0.84 | 0.85 | 0.77 | 0.81 | +0.03 | +3.71% | 142,800 |
| Oct 1, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | +0.04 | +4.83% | 207,500 |
| Sep 30, 2026 | 0.83 | 0.89 | 0.70 | 0.75 | -0.09 | -11.31% | 594,700 |
| Sep 29, 2026 | 0.93 | 0.94 | 0.82 | 0.84 | -0.06 | -6.67% | 416,600 |
| Sep 28, 2026 | 1.10 | 1.10 | 0.84 | 0.90 | -0.19 | -17.43% | 579,200 |
| Sep 25, 2026 | 1.15 | 1.19 | 1.04 | 1.09 | -0.07 | -6.03% | 454,900 |
| Sep 24, 2026 | 1.19 | 1.21 | 1.11 | 1.16 | -0.02 | -1.69% | 261,600 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | -0.02 | -1.67% | 213,200 |
| Sep 22, 2026 | 1.13 | 1.21 | 1.11 | 1.20 | +0.09 | +8.11% | 552,700 |
| Sep 21, 2026 | 1.14 | 1.34 | 1.10 | 1.11 | +0.02 | +1.83% | 1,414,600 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | +0.01 | +0.93% | 129,300 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82% | 54,000 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 173,600 |
| Sep 15, 2026 | 1.08 | 1.12 | 1.01 | 1.10 | +0.02 | +1.85% | 219,200 |
| Sep 14, 2026 | 1.09 | 1.13 | 1.04 | 1.08 | +0.03 | +2.86% | 173,400 |
| Sep 11, 2026 | 1.07 | 1.14 | 1.02 | 1.05 | -0.02 | -1.87% | 241,100 |
| Sep 10, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 0.00 | 0.00% | 125,300 |
| Sep 9, 2026 | 1.08 | 1.13 | 1.01 | 1.07 | +0.02 | +1.90% | 319,600 |
| Sep 8, 2026 | 0.98 | 1.09 | 0.96 | 1.05 | +0.10 | +9.95% | 298,000 |
| Sep 4, 2026 | 0.95 | 0.98 | 0.92 | 0.96 | +0.02 | +1.60% | 86,400 |
| Sep 3, 2026 | 0.90 | 0.98 | 0.89 | 0.94 | +0.05 | +5.38% | 137,700 |
| Sep 2, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | +0.03 | +3.12% | 199,600 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | -0.02 | -2.59% | 50,100 |
| Aug 31, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.00 | -0.34% | 93,500 |
| Aug 28, 2026 | 0.83 | 0.90 | 0.82 | 0.89 | +0.05 | +5.95% | 138,700 |
| Aug 27, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | -0.03 | -3.56% | 128,600 |
| Aug 26, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | -0.03 | -3.11% | 109,800 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.82 | 0.90 | -0.05 | -5.26% | 296,100 |
| Aug 24, 2026 | 0.92 | 1.01 | 0.91 | 0.95 | +0.03 | +3.26% | 418,400 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.87 | 0.92 | -0.04 | -4.47% | 189,500 |
| Aug 20, 2026 | 0.94 | 0.98 | 0.90 | 0.96 | +0.07 | +8.20% | 277,200 |
| Aug 19, 2026 | 0.81 | 0.90 | 0.81 | 0.89 | +0.08 | +9.88% | 282,000 |
| Aug 18, 2026 | 0.87 | 0.88 | 0.81 | 0.81 | 0.00 | 0.00% | 283,500 |
| Aug 17, 2026 | 0.78 | 0.88 | 0.71 | 0.81 | +0.10 | +14.08% | 1,329,400 |
| Aug 14, 2026 | 0.76 | 0.81 | 0.57 | 0.71 | -0.01 | -1.39% | 813,500 |
65 days, newest first. Daily bars as drawn on the GTEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.