NASDAQ : GTEC

Greenland Technologies Holding Corporation — Price history

Consumer Discretionary · Auto Parts · United States

Last price 0.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.05M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Greenland Technologies Holding Corporation (GTEC) closed at 0.5801 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.59	0.64	0.49	0.5801	555,632	-10.75%
2026-10-30	0.689	0.7099	0.6282	0.65	129,471	-4.41%
2026-10-29	0.67	0.705	0.6611	0.68	126,132	+2.89%
2026-10-28	0.649	0.6851	0.6453	0.6609	159,124	+4.74%
2026-10-27	0.62	0.6555	0.62	0.631	140,150	+0.32%
2026-10-26	0.6076	0.648	0.6076	0.629	88,975	+2.46%
2026-10-23	0.61	0.65	0.6	0.6139	96,718	+1.88%
2026-10-22	0.615	0.6211	0.5983	0.6026	76,495	-1.55%
2026-10-21	0.64	0.65	0.6006	0.6121	101,488	-3.50%
2026-10-20	0.61	0.64	0.61	0.6343	112,949	+1.33%
2026-10-19	0.682	0.682	0.5986	0.626	118,376	-5.15%
2026-10-16	0.679	0.687	0.6231	0.66	100,990	-0.30%
2026-10-15	0.6616	0.6798	0.6049	0.662	245,262	-0.65%
2026-10-14	0.729	0.7297	0.594	0.6663	233,035	-3.80%
2026-10-13	0.7	0.72	0.66	0.6926	187,696	-3.44%
2026-10-12	0.7818	0.7818	0.68	0.7173	216,612	-6.33%
2026-10-09	0.79	0.8053	0.74	0.7658	204,197	-0.93%
2026-10-08	0.8	0.8247	0.7054	0.773	345,433	-2.49%
2026-10-07	0.77	0.809	0.75	0.7927	199,554	+1.42%
2026-10-06	0.8	0.81	0.77	0.7816	141,588	-1.46%
2026-10-05	0.82	0.8749	0.781	0.7932	485,238	-2.09%
2026-10-02	0.84	0.8447	0.7655	0.8101	143,744	+3.71%
2026-10-01	0.7725	0.8	0.75	0.7811	208,427	+4.85%
2026-09-30	0.83	0.8923	0.6999	0.745	596,048	-11.33%
2026-09-29	0.9294	0.9422	0.82	0.8402	418,045	-6.64%
2026-09-28	1.1	1.1	0.844	0.9	582,206	-17.43%
2026-09-25	1.15	1.19	1.04	1.09	455,288	-6.44%
2026-09-24	1.19	1.21	1.11	1.165	266,500	-1.27%
2026-09-23	1.17	1.18	1.14	1.18	213,407	-1.67%
2026-09-22	1.13	1.21	1.106	1.2	554,317	+8.11%
2026-09-21	1.14	1.34	1.101	1.11	1,414,602	+1.83%
2026-09-18	1.08	1.095	1.054	1.09	129,318	+0.93%
2026-09-17	1.09	1.1	1.06	1.08	55,030	-1.82%
2026-09-16	1.1	1.15	1.05	1.1	173,760	+0.00%
2026-09-15	1.08	1.12	1.01	1.1	221,231	+1.85%
2026-09-14	1.09	1.13	1.045	1.08	173,378	+2.86%
2026-09-11	1.07	1.145	1.02	1.05	241,128	-1.87%
2026-09-10	1.07	1.11	1.03	1.07	125,481	+0.00%
2026-09-09	1.08	1.13	1.01	1.07	319,634	+1.90%
2026-09-08	0.98	1.09	0.9608	1.05	298,047	+9.95%
2026-09-04	0.9497	0.975	0.92	0.955	91,462	+1.58%
2026-09-03	0.9	0.9806	0.89	0.9401	137,920	+5.40%
2026-09-02	0.8649	0.9	0.8451	0.8919	199,815	+3.12%
2026-09-01	0.9	0.9	0.8601	0.8649	50,158	-2.58%
2026-08-31	0.881	0.899	0.8522	0.8878	94,041	-0.40%
2026-08-28	0.83	0.9	0.8201	0.8914	138,682	+5.99%
2026-08-27	0.88	0.8999	0.825	0.841	128,738	-3.53%
2026-08-26	0.91	0.91	0.8301	0.8718	109,850	-3.17%
2026-08-25	0.917	0.93	0.8201	0.9003	296,213	-5.23%
2026-08-24	0.92	1.01	0.9087	0.95	425,169	+3.32%
2026-08-21	0.97	0.98	0.8688	0.9195	191,514	-4.47%
2026-08-20	0.938	0.975	0.898	0.9625	277,164	+8.13%
2026-08-19	0.812	0.8989	0.812	0.8901	282,013	+9.93%
2026-08-18	0.87	0.8783	0.805	0.8097	283,709	-0.04%
2026-08-17	0.78	0.88	0.705	0.81	1,329,350	+14.08%
2026-08-14	0.76	0.809	0.57	0.71	813,511	-1.39%
2026-08-13	0.65	0.74	0.6201	0.72	632,607	+12.68%
2026-08-12	0.55	0.6833	0.5344	0.639	3,351,362	+15.30%
2026-08-11	0.5395	0.573	0.532	0.5542	13,890,580	+2.72%
2026-08-10	0.53	0.5395	0.53	0.5395	70,812	+0.28%
2026-08-07	0.5379	0.538	0.5264	0.538	28,693	+1.47%
2026-08-06	0.5282	0.538	0.5134	0.5302	15,224	-1.43%
2026-08-05	0.52	0.5379	0.52	0.5379	20,990	-0.02%
2026-08-04	0.534	0.54	0.5321	0.538	28,731	+0.75%
2026-08-03	0.5195	0.5394	0.5174	0.534	78,527	+2.79%
2026-07-31	0.5248	0.55	0.5121	0.5195	64,186	-1.01%
2026-07-30	0.5401	0.556	0.511	0.5248	229,874	-2.83%
2026-07-29	0.53	0.55	0.5112	0.5401	76,936	+2.25%
2026-07-28	0.5399	0.5399	0.5111	0.5282	26,586	-0.25%
2026-07-27	0.5122	0.53	0.5122	0.5295	16,045	+3.38%
2026-07-24	0.525	0.5355	0.5121	0.5122	23,924	-2.44%
2026-07-23	0.53	0.55	0.52	0.525	62,220	-3.85%
2026-07-22	0.5417	0.549	0.533	0.546	22,836	+0.79%
2026-07-21	0.55	0.5579	0.5363	0.5417	88,573	-2.03%
2026-07-20	0.53	0.5699	0.53	0.5529	51,129	-3.52%
2026-07-17	0.5817	0.5999	0.55	0.5731	28,076	-1.19%
2026-07-16	0.5651	0.6071	0.5584	0.58	29,454	-2.93%
2026-07-15	0.57	0.6314	0.57	0.5975	72,645	+6.30%
2026-07-14	0.531	0.5758	0.531	0.5621	79,178	+1.57%
2026-07-13	0.55	0.57	0.54	0.5534	57,695	+0.07%
2026-07-10	0.55	0.5796	0.533	0.553	30,632	+4.32%
2026-07-09	0.568	0.573	0.5301	0.5301	76,909	-1.74%
2026-07-08	0.55	0.57	0.5301	0.5395	15,158	-1.91%
2026-07-07	0.58	0.58	0.55	0.55	15,170	-3.25%
2026-07-06	0.54	0.59	0.54	0.5685	167,532	+2.62%
2026-07-02	0.5987	0.5987	0.5301	0.554	129,342	-7.14%
2026-07-01	0.54	0.599	0.54	0.5966	52,924	+8.79%
2026-06-30	0.54	0.56	0.54	0.5484	29,287	-2.51%
2026-06-29	0.549	0.583	0.54	0.5625	111,281	+6.13%
2026-06-26	0.54	0.57	0.5216	0.53	71,201	-1.87%
2026-06-25	0.579	0.579	0.5304	0.5401	73,550	-3.93%
2026-06-24	0.576	0.586	0.56	0.5622	45,857	-2.53%
2026-06-23	0.5868	0.594	0.5668	0.5768	28,307	-3.66%
2026-06-22	0.61	0.61	0.5575	0.5987	116,775	-0.80%
2026-06-18	0.5941	0.61	0.5821	0.6035	44,183	+1.58%
2026-06-17	0.595	0.5988	0.5501	0.5941	26,566	-0.15%
2026-06-16	0.63	0.642	0.581	0.595	102,006	-6.31%
2026-06-15	0.64	0.662	0.63	0.6351	112,049	+0.81%
2026-06-12	0.6568	0.6568	0.625	0.63	41,432	-4.26%
2026-06-11	0.649	0.6663	0.6024	0.658	64,442	+4.41%
2026-06-10	0.6215	0.67	0.6215	0.6302	108,234	+1.65%
2026-06-09	0.63	0.64	0.6	0.62	96,663	-4.60%
2026-06-08	0.61	0.65	0.61	0.6499	66,696	+0.00%
2026-06-05	0.67	0.67	0.62	0.6499	80,991	-1.53%
2026-06-04	0.6731	0.68	0.6379	0.66	44,831	-1.79%
2026-06-03	0.7	0.7025	0.6551	0.672	34,819	-2.31%
2026-06-02	0.7105	0.7188	0.6802	0.6879	79,494	+2.58%
2026-06-01	0.645	0.73	0.645	0.6706	425,832	+6.44%
2026-05-29	0.64	0.66	0.6211	0.63	162,650	-1.72%
2026-05-28	0.65	0.71	0.64	0.641	231,918	-1.90%
2026-05-27	0.5565	0.7086	0.546	0.6534	771,534	+20.35%
2026-05-26	0.56	0.58	0.53	0.5429	222,693	-4.30%
2026-05-22	0.56	0.59	0.5487	0.5673	57,498	+0.41%
2026-05-21	0.55	0.57	0.5401	0.565	91,652	+3.03%
2026-05-20	0.549	0.55	0.5389	0.5484	43,372	+2.99%
2026-05-19	0.56	0.56	0.53	0.5325	80,635	-4.91%
2026-05-18	0.527	0.5754	0.52	0.56	119,322	+6.04%
2026-05-15	0.57	0.5703	0.521	0.5281	130,085	-7.40%
2026-05-14	0.5475	0.58	0.533	0.5703	98,965	+4.22%
2026-05-13	0.55	0.5707	0.52	0.5472	120,154	-2.29%