Greenland Technologies Holding Corporation (GTEC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 80,017 |
| May 16, 2024 | 1.5800 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 58,800 |
| May 15, 2024 | 1.4600 | 1.6020 | 1.4300 | 1.5600 | 1.5600 | 96,600 |
| May 14, 2024 | 1.5200 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 49,200 |
| May 13, 2024 | 1.4880 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 36,600 |
| May 10, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 22,000 |
| May 09, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 27,000 |
| May 08, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 21,400 |
| May 07, 2024 | 1.5800 | 1.6150 | 1.5500 | 1.5700 | 1.5700 | 28,900 |
| May 06, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 17,200 |
| May 03, 2024 | 1.5940 | 1.6700 | 1.5900 | 1.6370 | 1.6370 | 23,800 |
| May 02, 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 13,400 |
| May 01, 2024 | 1.5700 | 1.6310 | 1.5700 | 1.6300 | 1.6300 | 16,300 |
| Apr 30, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 14,400 |
| Apr 29, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 14,300 |
| Apr 26, 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 85,700 |
| Apr 25, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
| Apr 24, 2024 | 1.7000 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 23,700 |
| Apr 23, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 28,900 |
| Apr 22, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 28,000 |
| Apr 19, 2024 | 1.6800 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 50,000 |
| Apr 18, 2024 | 1.5200 | 1.7120 | 1.5200 | 1.6800 | 1.6800 | 55,200 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 119,200 |
| Apr 16, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 77,400 |
| Apr 15, 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 50,700 |
| Apr 12, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 5,000 |
| Apr 11, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,700 |
| Apr 10, 2024 | 2.0700 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 43,000 |
| Apr 09, 2024 | 2.1700 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 29,500 |
| Apr 08, 2024 | 2.1100 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 15,900 |
| Apr 05, 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1400 | 2.1400 | 39,900 |
| Apr 04, 2024 | 2.0600 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 35,400 |
| Apr 03, 2024 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 16,900 |
| Apr 02, 2024 | 1.9900 | 2.1200 | 1.8200 | 1.8800 | 1.8800 | 179,100 |
| Apr 01, 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0100 | 2.0100 | 119,500 |
| Mar 28, 2024 | 2.2800 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 14,300 |
| Mar 27, 2024 | 2.2700 | 2.3200 | 2.2080 | 2.3100 | 2.3100 | 21,500 |
| Mar 26, 2024 | 2.3800 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 60,200 |
| Mar 25, 2024 | 2.1500 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 28,600 |
| Mar 22, 2024 | 2.1500 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 36,000 |
| Mar 21, 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 31,200 |
| Mar 20, 2024 | 2.2500 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 56,500 |
| Mar 19, 2024 | 2.4500 | 2.4800 | 2.2500 | 2.2500 | 2.2500 | 24,300 |
| Mar 18, 2024 | 2.5300 | 2.6100 | 2.3700 | 2.3700 | 2.3700 | 25,700 |
| Mar 15, 2024 | 2.5900 | 2.7270 | 2.5210 | 2.5400 | 2.5400 | 12,800 |
| Mar 14, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 2,700 |
| Mar 13, 2024 | 2.5400 | 2.7900 | 2.5400 | 2.5800 | 2.5800 | 24,100 |
| Mar 12, 2024 | 2.6300 | 2.8300 | 2.5400 | 2.5400 | 2.5400 | 16,400 |
| Mar 11, 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 40,200 |
| Mar 08, 2024 | 2.6100 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 29,000 |
| Mar 07, 2024 | 2.7800 | 2.8300 | 2.5100 | 2.5100 | 2.5100 | 30,000 |
| Mar 06, 2024 | 2.8160 | 2.9150 | 2.7500 | 2.8400 | 2.8400 | 19,300 |
| Mar 05, 2024 | 2.8500 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 53,600 |
| Mar 04, 2024 | 3.1500 | 3.1600 | 2.8400 | 2.9100 | 2.9100 | 31,700 |
| Mar 01, 2024 | 3.1100 | 3.1760 | 2.8170 | 3.0300 | 3.0300 | 84,100 |
| Feb 29, 2024 | 3.2300 | 3.2920 | 3.0990 | 3.1500 | 3.1500 | 13,300 |
| Feb 28, 2024 | 3.3700 | 3.4200 | 3.2000 | 3.2300 | 3.2300 | 19,400 |
| Feb 27, 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 36,800 |
| Feb 26, 2024 | 3.6100 | 3.6490 | 3.5100 | 3.5650 | 3.5650 | 51,700 |
| Feb 23, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 24,900 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 22,900 |
| Feb 21, 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 12,200 |
| Feb 20, 2024 | 3.5300 | 3.6500 | 3.5110 | 3.6500 | 3.6500 | 11,900 |
| Feb 16, 2024 | 3.6500 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 32,400 |
| Feb 15, 2024 | 3.6100 | 3.6900 | 3.5300 | 3.6900 | 3.6900 | 29,200 |
| Feb 14, 2024 | 3.3500 | 3.6400 | 3.3420 | 3.6400 | 3.6400 | 35,600 |
| Feb 13, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 28,500 |
| Feb 12, 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 21,900 |
| Feb 09, 2024 | 3.3000 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 25,500 |
| Feb 08, 2024 | 3.2300 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 12,400 |
| Feb 07, 2024 | 3.2400 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 29,400 |
| Feb 06, 2024 | 3.3510 | 3.3700 | 3.2220 | 3.3500 | 3.3500 | 11,600 |
| Feb 05, 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 51,000 |
| Feb 02, 2024 | 3.2100 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 29,000 |
| Feb 01, 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 27,800 |
| Jan 31, 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 17,400 |
| Jan 30, 2024 | 3.1800 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 44,200 |
| Jan 29, 2024 | 3.6000 | 3.6200 | 3.0500 | 3.3400 | 3.3400 | 92,700 |
| Jan 26, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 11,100 |
| Jan 25, 2024 | 3.8400 | 3.8400 | 3.4170 | 3.6000 | 3.6000 | 44,700 |
| Jan 24, 2024 | 3.4600 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 45,700 |
| Jan 23, 2024 | 3.3400 | 3.4900 | 3.3400 | 3.3800 | 3.3800 | 22,300 |
| Jan 22, 2024 | 3.6100 | 3.6100 | 3.2500 | 3.4500 | 3.4500 | 29,600 |
| Jan 19, 2024 | 3.5100 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 22,700 |
| Jan 18, 2024 | 3.3900 | 3.5040 | 3.3300 | 3.5000 | 3.5000 | 43,800 |
| Jan 17, 2024 | 3.7200 | 3.7200 | 3.1900 | 3.3700 | 3.3700 | 129,500 |
| Jan 16, 2024 | 3.3500 | 3.8400 | 3.3500 | 3.6000 | 3.6000 | 169,800 |
| Jan 12, 2024 | 2.9900 | 3.4900 | 2.9900 | 3.3400 | 3.3400 | 127,500 |
| Jan 11, 2024 | 3.0700 | 3.0700 | 2.8500 | 2.9800 | 2.9800 | 52,000 |
| Jan 10, 2024 | 2.9400 | 3.0900 | 2.8680 | 3.0000 | 3.0000 | 130,200 |
| Jan 09, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 89,600 |
| Jan 08, 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 43,200 |
| Jan 05, 2024 | 2.7700 | 2.8100 | 2.7210 | 2.7500 | 2.7500 | 47,800 |
| Jan 04, 2024 | 2.8440 | 2.8460 | 2.7240 | 2.8300 | 2.8300 | 27,900 |
| Jan 03, 2024 | 2.8300 | 2.8700 | 2.7100 | 2.8100 | 2.8100 | 30,900 |
| Jan 02, 2024 | 2.8900 | 2.8900 | 2.6500 | 2.8200 | 2.8200 | 37,700 |
| Dec 29, 2023 | 2.7800 | 2.8240 | 2.6200 | 2.7900 | 2.7900 | 65,800 |
| Dec 28, 2023 | 2.9000 | 2.9500 | 2.7580 | 2.7700 | 2.7700 | 21,700 |
| Dec 27, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 49,000 |
| Dec 26, 2023 | 2.8100 | 3.0300 | 2.7100 | 2.9800 | 2.9800 | 43,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.