5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-13.40%
3 MONTH PERFORMANCE
-17.73%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
-6.70%
1 YEAR PERFORMANCE
-45.81%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.83 | $1.85 (1.09%) | $1.89 | $1.80 | 22,936 | $25.15 M |
| 01/13/2025 | $1.89 | $1.80 (-4.76%) | $1.91 | $1.75 | 62,218 | $24.47 M |
| 01/10/2025 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.87 | 52,597 | $25.56 M |
| 01/08/2025 | $2.05 | $1.90 (-7.32%) | $2.06 | $1.88 | 162,800 | $25.83 M |
| 01/07/2025 | $2.07 | $2.05 (-0.97%) | $2.15 | $2.02 | 62,186 | $27.87 M |
| 01/06/2025 | $2.02 | $2.04 (0.99%) | $2.14 | $1.97 | 158,100 | $27.73 M |
| 01/03/2025 | $1.97 | $1.99 (1.02%) | $2.02 | $1.96 | 20,600 | $27.05 M |
| 01/02/2025 | $1.94 | $1.97 (1.55%) | $2.00 | $1.93 | 40,049 | $26.78 M |
| 12/31/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.90 | 40,300 | $26.37 M |
| 12/30/2024 | $2.12 | $1.93 (-8.96%) | $2.15 | $1.89 | 395,000 | $26.24 M |
| 12/27/2024 | $1.96 | $2.03 (3.57%) | $2.09 | $1.95 | 50,700 | $27.60 M |
| 12/26/2024 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.89 | 91,315 | $26.51 M |
| 12/24/2024 | $1.92 | $1.99 (3.65%) | $2.05 | $1.92 | 36,530 | $27.05 M |
| 12/23/2024 | $1.81 | $1.94 (7.18%) | $1.95 | $1.78 | 60,415 | $26.37 M |
| 12/20/2024 | $1.80 | $1.87 (3.89%) | $1.88 | $1.76 | 156,431 | $25.42 M |
| 12/19/2024 | $2.01 | $1.85 (-7.96%) | $2.04 | $1.81 | 157,700 | $25.15 M |
| 12/18/2024 | $2.01 | $2.01 (0%) | $2.12 | $2.00 | 58,947 | $27.33 M |
| 12/17/2024 | $2.07 | $2.06 (-0.48%) | $2.15 | $2.02 | 90,100 | $28.00 M |
| 12/16/2024 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.01 | 101,446 | $27.87 M |
| 12/13/2024 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.07 | 55,708 | $28.41 M |
| 12/12/2024 | $2.06 | $2.12 (2.91%) | $2.22 | $2.06 | 185,800 | $28.82 M |
| 12/11/2024 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.09 | 42,913 | $28.82 M |
| 12/10/2024 | $2.14 | $2.14 (0%) | $2.14 | $2.09 | 31,441 | $29.09 M |
| 12/09/2024 | $2.12 | $2.15 (1.42%) | $2.18 | $2.00 | 154,800 | $29.23 M |
| 12/06/2024 | $2.01 | $2.09 (3.98%) | $2.12 | $1.98 | 104,646 | $28.41 M |
| 12/05/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.92 | 103,407 | $27.60 M |
| 12/04/2024 | $2.13 | $2.11 (-0.94%) | $2.19 | $2.04 | 98,410 | $28.68 M |
| 12/03/2024 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.10 | 72,519 | $29.09 M |
| 12/02/2024 | $2.18 | $2.16 (-0.92%) | $2.23 | $2.09 | 78,970 | $29.36 M |
| 11/29/2024 | $2.08 | $2.18 (4.81%) | $2.19 | $2.05 | 48,805 | $29.64 M |
| 11/27/2024 | $2.15 | $2.04 (-5.12%) | $2.19 | $2.01 | 101,128 | $27.73 M |
| 11/26/2024 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.10 | 28,279 | $29.36 M |
| 11/25/2024 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.00 | 74,800 | $28.68 M |
| 11/22/2024 | $2.22 | $2.21 (-0.45%) | $2.28 | $2.07 | 114,140 | $30.04 M |
| 11/21/2024 | $2.25 | $2.22 (-1.33%) | $2.31 | $2.20 | 24,233 | $30.18 M |
| 11/20/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 52,300 | $31.00 M |
| 11/19/2024 | $2.53 | $2.32 (-8.3%) | $2.53 | $2.28 | 58,954 | $31.54 M |
| 11/18/2024 | $2.10 | $2.43 (15.71%) | $2.53 | $2.10 | 188,129 | $33.03 M |
| 11/15/2024 | $2.18 | $2.20 (0.92%) | $2.24 | $2.10 | 71,339 | $29.91 M |
| 11/14/2024 | $2.26 | $2.22 (-1.77%) | $2.29 | $2.15 | 56,109 | $30.18 M |
| 11/13/2024 | $2.26 | $2.26 (0%) | $2.35 | $2.22 | 41,512 | $30.72 M |
| 11/12/2024 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.26 | 68,513 | $31.13 M |
| 11/11/2024 | $2.48 | $2.38 (-4.03%) | $2.50 | $2.24 | 104,626 | $32.35 M |
| 11/08/2024 | $2.42 | $2.43 (0.41%) | $2.47 | $2.34 | 83,300 | $33.03 M |
| 11/07/2024 | $2.42 | $2.44 (0.83%) | $2.53 | $2.41 | 109,118 | $33.17 M |
| 11/06/2024 | $2.46 | $2.44 (-0.81%) | $2.56 | $2.43 | 62,952 | $33.17 M |
| 11/05/2024 | $2.47 | $2.52 (2.02%) | $2.52 | $2.41 | 42,100 | $34.26 M |
| 11/04/2024 | $2.66 | $2.50 (-6.02%) | $2.73 | $2.42 | 130,607 | $33.99 M |
| 11/01/2024 | $2.51 | $2.63 (4.78%) | $2.72 | $2.51 | 77,039 | $35.75 M |
| 10/31/2024 | $2.77 | $2.51 (-9.39%) | $2.80 | $2.50 | 100,961 | $34.12 M |
| 10/30/2024 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.71 | 112,117 | $37.52 M |
| 10/29/2024 | $2.67 | $2.81 (5.24%) | $2.92 | $2.67 | 389,592 | $38.20 M |
| 10/28/2024 | $2.69 | $2.62 (-2.6%) | $2.80 | $2.61 | 129,122 | $35.62 M |
| 10/25/2024 | $2.50 | $2.65 (6%) | $2.72 | $2.50 | 169,000 | $36.03 M |
| 10/24/2024 | $2.59 | $2.46 (-5.02%) | $2.67 | $2.35 | 147,940 | $33.44 M |
| 10/23/2024 | $2.35 | $2.56 (8.94%) | $2.74 | $2.35 | 245,908 | $34.80 M |
| 10/22/2024 | $2.31 | $2.31 (0%) | $2.39 | $2.31 | 33,300 | $31.40 M |
| 10/21/2024 | $2.23 | $2.32 (4.04%) | $2.35 | $2.23 | 87,500 | $31.54 M |
| 10/18/2024 | $2.32 | $2.44 (5.17%) | $2.53 | $2.30 | 111,113 | $33.17 M |
| 10/17/2024 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.19 | 55,326 | $31.27 M |
| 10/16/2024 | $2.21 | $2.32 (4.98%) | $2.33 | $2.19 | 65,740 | $31.54 M |
| 10/15/2024 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.19 | 37,425 | $29.91 M |