Greenland Technologies Holding Corporation (GTEC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.34

south_east

-$0.05 (-3.6%)

Day's range

$1.33

$1.4

5 DAY PERFORMANCE

+27.62%

1 MONTH PERFORMANCE

+34.13%

3 MONTH PERFORMANCE

+5.51%

6 MONTH PERFORMANCE

-35.89%

YEAR-TO-DATE PERFORMANCE

-30.93%

1 YEAR PERFORMANCE

-37.67%

Greenland Technologies Holding Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$1.15	$1.12 (-2.61%)	$1.15	$1.10	99.58 K	$17.87 M
12/08/2025	$1.10	$1.12 (1.82%)	$1.15	$1.08	207.51 K	$18.03 M
12/05/2025	$1.07	$1.06 (-0.93%)	$1.17	$1.06	483.45 K	$17.07 M
12/04/2025	$1.04	$1.05 (0.96%)	$1.07	$1.03	88.51 K	$16.90 M
12/03/2025	$1.01	$1.04 (2.97%)	$1.06	$1.01	58.29 K	$16.74 M
12/02/2025	$0.96	$1.01 (5.21%)	$1.03	$0.96	280.40 K	$16.26 M
12/01/2025	$1.04	$0.95 (-8.38%)	$1.05	$0.92	459.04 K	$15.34 M
11/28/2025	$1.06	$1.07 (0.94%)	$1.09	$1.06	73.12 K	$17.23 M
11/26/2025	$1.07	$1.04 (-2.8%)	$1.09	$1.02	167.11 K	$16.74 M
11/25/2025	$1.04	$1.09 (4.81%)	$1.09	$1.04	92.01 K	$17.55 M
11/24/2025	$1.04	$1.07 (2.88%)	$1.09	$1.03	231.43 K	$17.23 M
11/21/2025	$1.08	$1.04 (-3.7%)	$1.08	$1.00	233.84 K	$16.74 M
11/20/2025	$1.15	$1.07 (-6.96%)	$1.19	$1.05	289.10 K	$17.23 M
11/19/2025	$1.20	$1.18 (-1.67%)	$1.21	$1.15	42.10 K	$19.00 M
11/18/2025	$1.18	$1.19 (0.85%)	$1.22	$1.15	173.21 K	$19.16 M
11/17/2025	$1.14	$1.18 (3.51%)	$1.22	$1.12	188.03 K	$19.00 M
11/14/2025	$1.14	$1.08 (-5.26%)	$1.16	$1.03	131.45 K	$17.39 M
11/13/2025	$1.27	$1.14 (-10.24%)	$1.27	$1.11	291.69 K	$18.35 M
11/12/2025	$1.21	$1.21 (0%)	$1.24	$1.18	133.62 K	$19.48 M
11/11/2025	$1.09	$1.18 (8.26%)	$1.19	$1.07	449.30 K	$19.00 M
11/10/2025	$1.05	$1.09 (3.81%)	$1.09	$0.99	297.89 K	$17.55 M
11/07/2025	$0.93	$1.00 (7.42%)	$1.01	$0.92	198.61 K	$16.08 M
11/06/2025	$0.99	$0.93 (-5.87%)	$1.00	$0.92	207.49 K	$15.02 M
11/05/2025	$1.09	$1.02 (-6.42%)	$1.09	$0.98	228.75 K	$16.42 M
11/04/2025	$1.06	$1.10 (3.77%)	$1.10	$0.97	330.20 K	$17.71 M
11/03/2025	$1.17	$1.06 (-9.4%)	$1.18	$1.06	146.20 K	$17.07 M
10/31/2025	$1.19	$1.15 (-3.36%)	$1.19	$1.12	107.04 K	$18.51 M
10/30/2025	$1.20	$1.18 (-1.67%)	$1.21	$1.17	53.40 K	$19.00 M
10/29/2025	$1.19	$1.21 (1.68%)	$1.21	$1.18	35.06 K	$19.48 M
10/28/2025	$1.19	$1.19 (0%)	$1.20	$1.17	43.03 K	$19.16 M
10/27/2025	$1.20	$1.17 (-2.5%)	$1.22	$1.17	112.60 K	$18.84 M
10/24/2025	$1.20	$1.21 (0.83%)	$1.22	$1.20	63.72 K	$19.48 M
10/23/2025	$1.17	$1.18 (0.85%)	$1.20	$1.15	188.47 K	$19.00 M
10/22/2025	$1.22	$1.18 (-3.28%)	$1.23	$1.15	219.00 K	$19.00 M
10/21/2025	$1.22	$1.21 (-0.82%)	$1.23	$1.21	49.11 K	$19.48 M
10/20/2025	$1.25	$1.23 (-1.6%)	$1.25	$1.20	84.79 K	$19.80 M
10/17/2025	$1.23	$1.21 (-1.63%)	$1.23	$1.20	75.38 K	$19.48 M
10/16/2025	$1.25	$1.23 (-1.6%)	$1.25	$1.22	80.82 K	$19.80 M
10/15/2025	$1.30	$1.22 (-6.15%)	$1.30	$1.22	123.87 K	$19.64 M
10/14/2025	$1.24	$1.29 (4.03%)	$1.31	$1.21	387.43 K	$20.77 M
10/13/2025	$1.27	$1.25 (-1.57%)	$1.29	$1.23	134.33 K	$20.12 M
10/10/2025	$1.25	$1.22 (-2.4%)	$1.28	$1.21	107.64 K	$19.64 M
10/09/2025	$1.24	$1.28 (3.23%)	$1.29	$1.24	54.77 K	$20.61 M
10/08/2025	$1.33	$1.24 (-6.77%)	$1.35	$1.18	804.00 K	$19.96 M
10/07/2025	$1.34	$1.33 (-0.75%)	$1.35	$1.31	51.75 K	$21.41 M
10/06/2025	$1.32	$1.34 (1.52%)	$1.36	$1.31	160.36 K	$21.57 M
10/03/2025	$1.37	$1.35 (-1.46%)	$1.40	$1.33	74.44 K	$21.73 M
10/02/2025	$1.35	$1.39 (2.96%)	$1.40	$1.35	82.50 K	$22.38 M
10/01/2025	$1.34	$1.35 (0.75%)	$1.35	$1.30	71.70 K	$21.73 M
09/30/2025	$1.27	$1.32 (3.94%)	$1.32	$1.24	84.40 K	$21.25 M
09/29/2025	$1.37	$1.26 (-8.03%)	$1.37	$1.25	168.00 K	$20.29 M
09/26/2025	$1.36	$1.36 (0%)	$1.37	$1.33	56.25 K	$21.90 M
09/25/2025	$1.39	$1.36 (-2.16%)	$1.39	$1.34	162.01 K	$21.90 M
09/24/2025	$1.37	$1.38 (0.73%)	$1.40	$1.35	82.23 K	$22.22 M
09/23/2025	$1.40	$1.40 (0%)	$1.42	$1.37	274.20 K	$22.54 M
09/22/2025	$1.35	$1.39 (2.96%)	$1.40	$1.35	178.00 K	$22.38 M
09/19/2025	$1.42	$1.40 (-1.41%)	$1.42	$1.38	199.15 K	$22.54 M
09/18/2025	$1.32	$1.40 (6.06%)	$1.42	$1.32	333.31 K	$22.54 M
09/17/2025	$1.32	$1.37 (3.79%)	$1.39	$1.31	118.95 K	$22.06 M
09/16/2025	$1.30	$1.30 (0%)	$1.34	$1.29	65.09 K	$20.93 M
09/15/2025	$1.33	$1.32 (-0.75%)	$1.37	$1.32	107.60 K	$21.25 M
09/12/2025	$1.35	$1.34 (-0.74%)	$1.39	$1.33	85.93 K	$21.57 M
09/11/2025	$1.30	$1.35 (3.85%)	$1.35	$1.29	57.09 K	$21.73 M
09/10/2025	$1.27	$1.29 (1.57%)	$1.32	$1.27	36.92 K	$20.77 M
09/09/2025	$1.30	$1.27 (-2.31%)	$1.30	$1.25	63.93 K	$20.45 M