Greenland Technologies Holding Corporation (GTEC) Charts

$2.00

$0.09 (-4.31%)
Last update: 04:00 PM EST
Day's range
$1.98
Day's range
$2.09

5 DAY PERFORMANCE

-5.66%

1 MONTH PERFORMANCE

-16.32%

3 MONTH PERFORMANCE

+49.25%

6 MONTH PERFORMANCE

-4.31%

YEAR-TO-DATE PERFORMANCE

+3.09%

1 YEAR PERFORMANCE

+32.45%

Greenland Technologies Holding Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $2.09 $2.00 (-4.31%) $2.09 $1.98 79.41 K $27.19 M
06/12/2025 $2.12 $2.09 (-1.42%) $2.16 $2.07 69.84 K $28.41 M
06/11/2025 $2.10 $2.17 (3.33%) $2.18 $2.08 53.20 K $29.50 M
06/10/2025 $2.10 $2.12 (0.95%) $2.14 $2.09 63.40 K $28.82 M
06/09/2025 $2.06 $2.09 (1.46%) $2.13 $2.03 112.59 K $28.41 M
06/06/2025 $2.04 $2.06 (0.98%) $2.10 $1.96 72.90 K $28.00 M
06/05/2025 $2.05 $2.01 (-1.95%) $2.08 $2.00 74.74 K $27.33 M
06/04/2025 $2.07 $2.02 (-2.42%) $2.12 $1.99 117.79 K $27.46 M
06/03/2025 $2.01 $2.12 (5.47%) $2.12 $1.99 93.90 K $28.82 M
06/02/2025 $1.95 $1.98 (1.54%) $2.02 $1.92 124.25 K $26.92 M
05/30/2025 $1.98 $1.97 (-0.51%) $2.00 $1.94 63.10 K $26.78 M
05/29/2025 $2.01 $2.02 (0.5%) $2.05 $1.90 78.60 K $27.46 M
05/28/2025 $2.12 $2.00 (-5.66%) $2.12 $1.96 76.20 K $27.19 M
05/27/2025 $2.10 $2.07 (-1.43%) $2.14 $2.03 102.04 K $28.14 M
05/23/2025 $2.06 $2.06 (0%) $2.12 $2.02 83.00 K $28.00 M
05/22/2025 $1.98 $2.07 (4.55%) $2.09 $1.92 129.53 K $28.14 M
05/21/2025 $2.11 $1.98 (-6.16%) $2.14 $1.92 145.60 K $26.92 M
05/20/2025 $2.25 $2.14 (-4.89%) $2.26 $2.11 111.23 K $29.09 M
05/19/2025 $2.25 $2.26 (0.44%) $2.26 $2.18 99.62 K $30.72 M
05/16/2025 $2.45 $2.26 (-7.76%) $2.47 $2.16 352.50 K $30.72 M
05/15/2025 $2.19 $2.39 (9.13%) $2.47 $2.17 558.73 K $32.49 M
05/14/2025 $2.17 $2.14 (-1.38%) $2.19 $2.04 229.30 K $29.09 M
05/13/2025 $2.00 $2.14 (7%) $2.20 $1.99 356.10 K $29.09 M
05/12/2025 $2.01 $1.99 (-1%) $2.03 $1.89 118.20 K $27.05 M
05/09/2025 $1.93 $1.93 (0%) $1.97 $1.87 76.20 K $26.24 M
05/08/2025 $2.00 $1.92 (-4%) $2.03 $1.92 153.38 K $26.10 M
05/07/2025 $2.05 $2.03 (-0.98%) $2.08 $1.99 194.32 K $27.60 M
05/06/2025 $2.09 $2.03 (-2.87%) $2.14 $1.95 167.40 K $27.60 M
05/05/2025 $1.92 $2.07 (7.81%) $2.10 $1.92 177.81 K $28.14 M
05/02/2025 $1.85 $1.90 (2.7%) $2.03 $1.83 167.80 K $25.83 M
05/01/2025 $2.05 $1.83 (-10.73%) $2.06 $1.78 212.49 K $24.88 M
04/30/2025 $1.90 $1.96 (3.16%) $2.02 $1.80 343.00 K $26.65 M
04/29/2025 $1.66 $1.90 (14.46%) $1.91 $1.56 740.20 K $25.83 M
04/28/2025 $1.66 $1.58 (-4.82%) $1.68 $1.56 84.15 K $21.48 M
04/25/2025 $1.50 $1.66 (10.67%) $1.70 $1.47 225.34 K $22.57 M
04/24/2025 $1.43 $1.52 (6.29%) $1.53 $1.43 181.00 K $20.66 M
04/23/2025 $1.45 $1.45 (0%) $1.49 $1.41 62.14 K $19.71 M
04/22/2025 $1.44 $1.42 (-1.39%) $1.44 $1.34 97.10 K $19.30 M
04/21/2025 $1.46 $1.42 (-2.74%) $1.46 $1.37 66.55 K $19.30 M
04/17/2025 $1.48 $1.46 (-1.35%) $1.49 $1.41 50.66 K $19.85 M
04/16/2025 $1.53 $1.44 (-5.88%) $1.56 $1.40 125.70 K $19.58 M
04/15/2025 $1.48 $1.56 (5.41%) $1.57 $1.44 48.77 K $21.21 M
04/14/2025 $1.60 $1.49 (-6.88%) $1.60 $1.44 108.70 K $20.26 M
04/11/2025 $1.60 $1.57 (-1.88%) $1.62 $1.55 132.04 K $21.34 M
04/10/2025 $1.58 $1.60 (1.27%) $1.67 $1.52 120.00 K $21.75 M
04/09/2025 $1.53 $1.55 (1.31%) $1.63 $1.50 364.62 K $21.07 M
04/08/2025 $1.72 $1.59 (-7.56%) $1.72 $1.54 126.00 K $21.62 M
04/07/2025 $1.61 $1.60 (-0.62%) $1.67 $1.50 261.90 K $21.75 M
04/04/2025 $1.68 $1.71 (1.79%) $1.77 $1.55 193.49 K $23.25 M
04/03/2025 $1.83 $1.78 (-2.73%) $1.90 $1.72 176.64 K $24.20 M
04/02/2025 $1.94 $1.90 (-2.06%) $2.10 $1.85 355.50 K $25.83 M
04/01/2025 $1.69 $1.98 (17.16%) $2.16 $1.66 1.26 M $26.92 M
03/31/2025 $1.57 $1.75 (11.46%) $1.85 $1.57 598.20 K $23.79 M
03/28/2025 $1.91 $1.73 (-9.42%) $1.93 $1.67 1.97 M $23.52 M
03/27/2025 $2.26 $2.17 (-3.98%) $2.58 $1.97 78.57 M $29.50 M
03/26/2025 $1.29 $1.31 (1.55%) $1.33 $1.29 10.64 M $17.81 M
03/25/2025 $1.28 $1.29 (0.78%) $1.32 $1.26 41.44 K $17.54 M
03/24/2025 $1.28 $1.27 (-0.78%) $1.30 $1.27 38.00 K $17.27 M
03/21/2025 $1.27 $1.26 (-0.79%) $1.28 $1.17 36.52 K $17.13 M
03/20/2025 $1.28 $1.26 (-1.56%) $1.32 $1.25 81.60 K $17.13 M
03/19/2025 $1.31 $1.30 (-0.76%) $1.33 $1.29 20.23 K $17.67 M
03/18/2025 $1.31 $1.30 (-0.76%) $1.32 $1.28 10.20 K $17.67 M
03/17/2025 $1.30 $1.31 (0.77%) $1.36 $1.28 128.10 K $17.81 M