Dark

GTEC
Greenland Technologies Holding Corporation Class A
stock NASDAQ

At Close

Aug 12, 2026 3:44:48 PM EDT

0.6300USD+13.677%(+0.0758)3,351,363

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 13, 2026 9:02:30 AM EDT

0.6450USD+0.939%(+0.0060)2,815

After-hours

Aug 12, 2026 4:58:30 PM EDT

0.6342USD+0.667%(+0.0042)33,223

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.5500	0.683300	0.534400	0.63900	+15.301%	3,351,363	0.000%
2026-08-11	0.5395	0.573000	0.532000	0.55420	+2.725%	13,890,580	+15.301%
2026-08-10	0.5300	0.539500	0.530000	0.53950	+0.279%	70,813	+18.443%
2026-08-07	0.5379	0.538000	0.526400	0.53800	+1.471%	28,694	+18.773%
2026-08-06	0.5282	0.538000	0.513400	0.53020	-1.431%	15,225	+20.521%
2026-08-05	0.5200	0.537900	0.520000	0.53790	-0.019%	20,991	+18.795%
2026-08-04	0.5340	0.540000	0.532100	0.53800	+0.749%	28,731	+18.773%
2026-08-03	0.5195	0.539400	0.517350	0.53400	+2.791%	78,528	+19.663%
2026-07-31	0.5248	0.550000	0.512100	0.51950	-1.010%	64,186	+23.003%
2026-07-30	0.5401	0.555990	0.511000	0.52480	-2.833%	229,875	+21.761%
2026-07-29	0.5300	0.550000	0.511200	0.54010	+2.253%	76,936	+18.311%
2026-07-28	0.5399	0.539900	0.511100	0.52820	-0.246%	26,586	+20.977%
2026-07-27	0.5122	0.530000	0.512200	0.52950	+3.378%	16,045	+20.680%
2026-07-24	0.5250	0.535519	0.512100	0.51220	-2.438%	23,924	+24.756%
2026-07-23	0.5300	0.550000	0.520000	0.52500	-3.846%	62,220	+21.714%
2026-07-22	0.5417	0.549000	0.533000	0.54600	+0.794%	22,837	+17.033%
2026-07-21	0.5500	0.557900	0.536300	0.54170	-2.026%	88,574	+17.962%
2026-07-20	0.5300	0.569900	0.530000	0.55290	-3.525%	51,130	+15.572%
2026-07-17	0.5817	0.599899	0.550000	0.57310	-1.190%	28,077	+11.499%
2026-07-16	0.5651	0.607100	0.558400	0.58000	-2.929%	29,455	+10.172%
2026-07-15	0.5700	0.631400	0.570000	0.59750	+6.298%	72,646	+6.946%
2026-07-14	0.5310	0.575800	0.531000	0.56210	+1.572%	78,684	+13.681%
2026-07-13	0.5500	0.570000	0.540000	0.55340	+0.072%	57,695	+15.468%
2026-07-10	0.5500	0.579600	0.533000	0.55300	+4.320%	30,633	+15.552%
2026-07-09	0.5680	0.573000	0.530100	0.53010	-1.742%	76,909	+20.543%
2026-07-08	0.5500	0.570000	0.530100	0.53950	-1.909%	15,159	+18.443%
2026-07-07	0.5800	0.580000	0.550000	0.55000	-3.254%	15,170	+16.182%
2026-07-06	0.5400	0.590000	0.540000	0.56850	+2.617%	167,533	+12.401%
2026-07-02	0.5987	0.598700	0.530100	0.55400	-7.140%	129,342	+15.343%
2026-07-01	0.5400	0.599000	0.540000	0.59660	+8.789%	52,924	+7.107%
2026-06-30	0.5400	0.560000	0.540000	0.54840	-2.507%	29,288	+16.521%
2026-06-29	0.5490	0.583000	0.540000	0.56250	+6.132%	111,281	+13.600%
2026-06-26	0.5400	0.570000	0.521600	0.53000	-1.870%	71,201	+20.566%
2026-06-25	0.5790	0.579000	0.530400	0.54010	-3.931%	73,551	+18.311%
2026-06-24	0.5760	0.586000	0.560000	0.56220	-2.531%	45,858	+13.661%
2026-06-23	0.5868	0.594000	0.566800	0.57680	-3.658%	28,308	+10.784%
2026-06-22	0.6100	0.610000	0.557500	0.59870	-0.795%	116,775	+6.731%
2026-06-18	0.5941	0.610000	0.582100	0.60350	+1.582%	44,184	+5.882%
2026-06-17	0.5950	0.598800	0.550101	0.59410	-0.151%	26,566	+7.558%
2026-06-16	0.6300	0.642000	0.581000	0.59500	-6.314%	102,007	+7.395%
2026-06-15	0.6400	0.662000	0.630000	0.63510	+0.810%	112,050	+0.614%
2026-06-12	0.6568	0.656800	0.625000	0.63000	-4.255%	41,432	+1.429%
2026-06-11	0.6490	0.666300	0.602400	0.65800	+4.411%	64,442	-2.888%
2026-06-10	0.6215	0.670000	0.621500	0.63020	+1.645%	108,235	+1.396%
2026-06-09	0.6300	0.640000	0.600000	0.62000	-4.601%	96,664	+3.065%
2026-06-08	0.6100	0.650000	0.610000	0.64990	0.000%	66,697	-1.677%
2026-06-05	0.6700	0.670000	0.620000	0.64990	-1.530%	80,991	-1.677%
2026-06-04	0.6731	0.680000	0.637900	0.66000	-1.786%	44,831	-3.182%
2026-06-03	0.7000	0.702492	0.655100	0.67200	-2.311%	34,820	-4.911%
2026-06-02	0.7105	0.718799	0.680200	0.68790	+2.580%	79,495	-7.109%
2026-06-01	0.6450	0.730000	0.645000	0.67060	+6.444%	425,832	-4.712%
2026-05-29	0.6400	0.660000	0.621100	0.63000	-1.716%	162,651	+1.429%
2026-05-28	0.6500	0.710000	0.640000	0.64100	-1.898%	231,918	-0.312%
2026-05-27	0.5565	0.708600	0.546000	0.65340	+20.354%	771,535	-2.204%
2026-05-26	0.5600	0.580000	0.530000	0.54290	-4.301%	222,694	+17.701%
2026-05-22	0.5600	0.590000	0.548700	0.56730	+0.407%	57,498	+12.639%
2026-05-21	0.5500	0.570000	0.540100	0.56500	+3.027%	91,652	+13.097%
2026-05-20	0.5490	0.550000	0.538889	0.54840	+2.986%	43,373	+16.521%
2026-05-19	0.5600	0.560000	0.530000	0.53250	-4.911%	80,636	+20.000%
2026-05-18	0.5270	0.575400	0.520000	0.56000	+6.041%	119,323	+14.107%
2026-05-15	0.5700	0.570300	0.521000	0.52810	-7.400%	130,086	+21.000%
2026-05-14	0.5475	0.580000	0.533000	0.57030	+4.221%	98,965	+12.046%
2026-05-13	0.5500	0.570700	0.520000	0.54720	-2.286%	120,155	+16.776%
2026-05-12	0.5799	0.589000	0.465600	0.56000	-1.875%	194,023	+14.107%
2026-05-11	0.6000	0.625000	0.563250	0.57070	-9.413%	193,939	+11.968%
2026-05-08	0.6131	0.650000	0.607200	0.63000	+1.810%	92,984	+1.429%
2026-05-07	0.6080	0.635200	0.607800	0.61880	+1.509%	117,611	+3.264%
2026-05-06	0.6080	0.628900	0.600000	0.60960	-1.693%	143,710	+4.823%
2026-05-05	0.6607	0.660700	0.590000	0.62010	-6.173%	339,923	+3.048%
2026-05-04	0.6700	0.670000	0.655000	0.66090	+0.136%	64,486	-3.314%
2026-05-01	0.6690	0.685000	0.644300	0.66000	-1.961%	131,062	-3.182%
2026-04-30	0.6800	0.685500	0.660000	0.67320	-1.823%	61,186	-5.080%
2026-04-29	0.6801	0.704899	0.680000	0.68570	+0.249%	26,928	-6.811%
2026-04-28	0.7040	0.705000	0.680000	0.68400	-2.369%	79,544	-6.579%
2026-04-27	0.6862	0.702000	0.680000	0.70060	+0.071%	64,396	-8.792%
2026-04-24	0.7100	0.720000	0.685500	0.70010	+0.286%	27,978	-8.727%
2026-04-23	0.7000	0.720000	0.690200	0.69810	-2.595%	27,501	-8.466%
2026-04-22	0.7100	0.719999	0.690100	0.71670	+1.652%	67,805	-10.841%
2026-04-21	0.7200	0.720000	0.680000	0.70505	-1.184%	106,087	-9.368%
2026-04-20	0.7000	0.720000	0.700000	0.71350	+2.899%	45,160	-10.441%
2026-04-17	0.7000	0.710000	0.690200	0.69340	+1.956%	101,089	-7.845%
2026-04-16	0.7000	0.700000	0.680000	0.68010	-2.172%	123,110	-6.043%
2026-04-15	0.6891	0.710000	0.688200	0.69520	-0.686%	98,492	-8.084%
2026-04-14	0.6810	0.715000	0.680000	0.70000	+1.449%	65,726	-8.714%
2026-04-13	0.6880	0.700000	0.680000	0.69000	0.000%	25,428	-7.391%
2026-04-10	0.6960	0.729900	0.690000	0.69000	-0.819%	39,060	-7.391%
2026-04-09	0.7070	0.728400	0.685000	0.69570	+2.009%	65,084	-8.150%
2026-04-08	0.6900	0.709900	0.680500	0.68200	-0.423%	65,346	-6.305%
2026-04-07	0.7332	0.754000	0.670100	0.68490	-6.434%	102,310	-6.702%
2026-04-06	0.7490	0.759400	0.724600	0.73200	-2.361%	112,132	-12.705%
2026-04-02	0.7388	0.769000	0.730000	0.74970	+2.671%	117,072	-14.766%
2026-04-01	0.6898	0.763200	0.689000	0.73020	+4.493%	195,950	-12.490%
2026-03-31	0.6400	0.703900	0.640000	0.69880	+5.352%	199,334	-8.558%
2026-03-30	0.7000	0.729900	0.660000	0.66330	-2.656%	170,263	-3.664%
2026-03-27	0.6900	0.721600	0.662800	0.68140	-5.597%	161,210	-6.222%
2026-03-26	0.7517	0.778500	0.717700	0.72180	-5.276%	48,082	-11.471%
2026-03-25	0.7588	0.795550	0.752900	0.76200	-2.308%	108,938	-16.142%
2026-03-24	0.7500	0.800000	0.750000	0.78000	+8.696%	299,177	-18.077%
2026-03-23	0.7000	0.719900	0.693800	0.71760	+0.829%	113,526	-10.953%
2026-03-20	0.7290	0.733800	0.710800	0.71170	+0.381%	53,568	-10.215%
2026-03-19	0.7100	0.737600	0.679800	0.70900	+1.271%	211,336	-9.873%
2026-03-18	0.7500	0.769899	0.700000	0.70010	-4.968%	63,897	-8.727%
2026-03-17	0.7803	0.780300	0.726900	0.73670	+0.464%	43,886	-13.262%
2026-03-16	0.7250	0.750000	0.725000	0.73330	+1.706%	47,525	-12.860%
2026-03-13	0.7500	0.762650	0.721000	0.72100	-2.568%	78,567	-11.373%
2026-03-12	0.7215	0.768300	0.721500	0.74000	+2.635%	181,386	-13.649%
2026-03-11	0.7150	0.779990	0.710300	0.72100	+1.506%	139,957	-11.373%
2026-03-10	0.7490	0.779900	0.710300	0.71030	-2.712%	104,400	-10.038%
2026-03-09	0.7280	0.745550	0.710100	0.73010	+0.247%	75,198	-12.478%
2026-03-06	0.7290	0.755000	0.717700	0.72830	-2.084%	58,551	-12.261%
2026-03-05	0.7469	0.769900	0.737050	0.74380	-1.964%	80,955	-14.090%
2026-03-04	0.7649	0.810000	0.741100	0.75870	+2.569%	170,418	-15.777%
2026-03-03	0.7400	0.779300	0.739700	0.73970	-0.041%	97,919	-13.614%
2026-03-02	0.7030	0.759900	0.661100	0.74000	+5.714%	137,264	-13.649%
2026-02-27	0.7500	0.776500	0.694000	0.70000	-5.405%	192,298	-8.714%
2026-02-26	0.8200	0.829900	0.730100	0.74000	-5.274%	309,755	-13.649%
2026-02-25	0.7609	0.800000	0.760100	0.78120	+4.104%	226,681	-18.203%
2026-02-24	0.7580	0.772250	0.740000	0.75040	-1.003%	189,651	-14.845%
2026-02-23	0.8300	0.849800	0.740100	0.75800	-9.998%	145,945	-15.699%
2026-02-20	0.8885	0.926000	0.831100	0.84220	-5.371%	91,735	-24.127%
2026-02-19	0.9140	0.930000	0.880000	0.89000	-3.471%	52,961	-28.202%
2026-02-18	0.9300	0.949800	0.869000	0.92200	+0.765%	152,504	-30.694%
2026-02-17	0.8300	0.939800	0.830000	0.91500	+10.241%	181,335	-30.164%
2026-02-13	0.8300	0.843100	0.830000	0.83000	0.000%	89,083	-23.012%
2026-02-12	0.8600	0.865900	0.830000	0.83000	-1.682%	118,803	-23.012%
2026-02-11	0.8000	0.866000	0.800000	0.84420	+4.610%	129,501	-24.307%
2026-02-10	0.8000	0.827900	0.790000	0.80700	+1.650%	157,954	-20.818%
2026-02-09	0.8498	0.849800	0.770000	0.79390	-5.903%	280,089	-19.511%
2026-02-06	0.8300	0.920000	0.803000	0.84370	+5.068%	292,190	-24.262%
2026-02-05	0.7900	0.865200	0.773450	0.80300	+1.184%	206,117	-20.423%
2026-02-04	0.8430	0.843000	0.757000	0.79360	-5.647%	401,706	-19.481%
2026-02-03	0.8000	0.899900	0.800000	0.84110	+7.833%	603,153	-24.028%
2026-02-02	0.8693	0.884300	0.761000	0.78000	-13.343%	743,151	-18.077%
2026-01-30	0.9642	0.990000	0.860600	0.90010	-6.725%	450,294	-29.008%
2026-01-29	0.9948	1.030000	0.950000	0.96500	-1.339%	392,091	-33.782%
2026-01-28	1.1800	1.239900	0.950500	0.97810	-18.492%	1,876,907	-34.669%
2026-01-27	1.3300	1.340000	1.200000	1.20000	-10.448%	783,308	-46.750%
2026-01-26	1.2800	1.360000	1.185000	1.34000	+8.065%	937,221	-52.313%
2026-01-23	1.0500	1.360000	1.050000	1.24000	+19.231%	1,560,819	-48.468%
2026-01-22	1.2050	1.290000	0.980000	1.04000	-13.333%	1,311,287	-38.558%
2026-01-21	1.4300	1.440000	1.150100	1.20000	-16.667%	1,235,984	-46.750%
2026-01-20	1.2700	1.490000	1.270000	1.44000	+14.286%	926,070	-55.625%
2026-01-16	1.5200	1.610000	1.220000	1.26000	-14.865%	1,806,377	-49.286%
2026-01-15	1.2800	1.500000	1.280000	1.48000	+15.625%	2,111,036	-56.824%
2026-01-14	1.0300	1.320000	1.000000	1.28000	+24.272%	1,910,649	-50.078%
2026-01-13	1.1300	1.130000	1.000000	1.03000	-6.364%	476,568	-37.961%
2026-01-12	1.0100	1.140000	1.000000	1.10000	+11.404%	808,472	-41.909%
2026-01-09	1.1700	1.180000	0.930000	0.98740	-6.849%	1,137,432	-35.285%
2026-01-08	0.8225	1.070000	0.805600	1.06000	+32.071%	1,492,380	-39.717%
2026-01-07	0.8078	0.820000	0.710000	0.80260	+1.724%	637,749	-20.384%
2026-01-06	0.8000	0.800000	0.707700	0.78900	+1.050%	519,399	-19.011%
2026-01-05	0.6747	0.784100	0.661500	0.78080	+23.937%	1,314,575	-18.161%
2026-01-02	0.6125	0.666900	0.600010	0.63000	+2.790%	311,605	+1.429%
2025-12-31	0.6270	0.650000	0.581100	0.61290	-0.374%	918,678	+4.258%
2025-12-30	0.6370	0.637000	0.587000	0.61520	-4.323%	408,699	+3.869%
2025-12-29	0.6900	0.690000	0.604400	0.64300	-8.025%	1,230,306	-0.622%
2025-12-26	0.8800	0.880000	0.699100	0.69910	-25.628%	1,097,651	-8.597%
2025-12-24	0.9800	0.990000	0.940000	0.94000	-4.091%	202,956	-32.021%
2025-12-23	1.0000	1.004900	0.963300	0.98010	+1.041%	272,881	-34.803%
2025-12-22	1.0400	1.055000	0.952900	0.97000	-5.825%	298,348	-34.124%
2025-12-19	1.0500	1.060000	1.025000	1.03000	-4.630%	274,616	-37.961%
2025-12-18	1.1000	1.150000	1.050000	1.08000	0.000%	201,656	-40.833%
2025-12-17	1.0400	1.100000	1.020000	1.08000	+3.846%	305,643	-40.833%
2025-12-16	1.0300	1.060000	1.021400	1.04000	+0.971%	270,908	-38.558%
2025-12-15	1.0600	1.090000	1.030000	1.03000	-1.905%	308,636	-37.961%
2025-12-12	1.0000	1.070000	1.000000	1.05000	+2.941%	225,752	-39.143%
2025-12-11	1.0900	1.090100	0.994300	1.02000	-5.556%	361,503	-37.353%
2025-12-10	1.1300	1.130000	1.080000	1.08000	-3.571%	113,900	-40.833%
2025-12-09	1.1500	1.150000	1.095000	1.12000	0.000%	99,575	-42.946%
2025-12-08	1.1000	1.150000	1.075000	1.12000	+5.660%	207,508	-42.946%
2025-12-05	1.0700	1.170000	1.060000	1.06000	+0.952%	483,449	-39.717%
2025-12-04	1.0400	1.070000	1.030000	1.05000	+0.962%	88,508	-39.143%
2025-12-03	1.0100	1.055000	1.010000	1.04000	+2.970%	58,292	-38.558%
2025-12-02	0.9600	1.031600	0.960000	1.01000	+6.003%	280,376	-36.733%
2025-12-01	1.0400	1.049900	0.920000	0.95280	-10.953%	459,040	-32.935%
2025-11-28	1.0600	1.094300	1.060000	1.07000	+2.885%	73,116	-40.280%
2025-11-26	1.0700	1.085000	1.020000	1.04000	-4.587%	167,111	-38.558%
2025-11-25	1.0400	1.090000	1.040000	1.09000	+1.869%	92,010	-41.376%
2025-11-24	1.0400	1.090000	1.030000	1.07000	+2.885%	231,429	-40.280%
2025-11-21	1.0800	1.080000	1.000000	1.04000	-2.804%	233,841	-38.558%
2025-11-20	1.1500	1.190000	1.050000	1.07000	-9.322%	288,802	-40.280%
2025-11-19	1.2000	1.205000	1.150100	1.18000	-0.840%	42,055	-45.847%
2025-11-18	1.1800	1.220000	1.150000	1.19000	+0.847%	173,209	-46.303%
2025-11-17	1.1400	1.220000	1.120000	1.18000	+9.259%	188,034	-45.847%
2025-11-14	1.1400	1.160000	1.030000	1.08000	-5.263%	131,305	-40.833%
2025-11-13	1.2700	1.270000	1.110000	1.14000	-5.785%	291,687	-43.947%
2025-11-12	1.2100	1.240000	1.180000	1.21000	+2.542%	133,617	-47.190%
2025-11-11	1.0900	1.190000	1.070000	1.18000	+8.257%	449,267	-45.847%
2025-11-10	1.0500	1.094900	0.990200	1.09000	+9.109%	297,890	-41.376%
2025-11-07	0.9300	1.010100	0.923100	0.99900	+7.051%	198,607	-36.036%
2025-11-06	0.9914	1.001800	0.920000	0.93320	-8.510%	207,489	-31.526%
2025-11-05	1.0900	1.090000	0.981100	1.02000	-6.849%	228,751	-37.353%
2025-11-04	1.0600	1.100000	0.970000	1.09500	+3.302%	330,194	-41.644%
2025-11-03	1.1700	1.180000	1.060000	1.06000	-7.826%	146,152	-39.717%
2025-10-31	1.1900	1.190000	1.120000	1.15000	-2.542%	107,044	-44.435%
2025-10-30	1.2000	1.210000	1.170000	1.18000	-2.479%	53,243	-45.847%
2025-10-29	1.1900	1.214000	1.180100	1.21000	+1.681%	35,061	-47.190%
2025-10-28	1.1900	1.200000	1.170000	1.19000	+1.709%	43,025	-46.303%
2025-10-27	1.2000	1.220000	1.170000	1.17000	-3.306%	112,573	-45.385%
2025-10-24	1.2000	1.220000	1.195000	1.21000	+2.542%	63,723	-47.190%
2025-10-23	1.1700	1.200000	1.145000	1.18000	0.000%	188,474	-45.847%
2025-10-22	1.2200	1.230000	1.150000	1.18000	-2.479%	218,989	-45.847%
2025-10-21	1.2200	1.230000	1.210000	1.21000	-1.626%	49,112	-47.190%
2025-10-20	1.2500	1.250000	1.200000	1.23000	+1.653%	84,792	-48.049%
2025-10-17	1.2300	1.230000	1.200000	1.21000	-1.626%	75,382	-47.190%
2025-10-16	1.2500	1.250000	1.220000	1.23000	+0.820%	80,823	-48.049%
2025-10-15	1.3000	1.300000	1.220000	1.22000	-5.426%	123,865	-47.623%
2025-10-14	1.2400	1.310000	1.210000	1.29000	+3.200%	387,428	-50.465%
2025-10-13	1.2700	1.285800	1.230000	1.25000	+2.459%	134,331	-48.880%
2025-10-10	1.2500	1.279900	1.210000	1.22000	-4.688%	107,640	-47.623%
2025-10-09	1.2400	1.290000	1.240000	1.28000	+3.226%	54,765	-50.078%
2025-10-08	1.3300	1.350000	1.180000	1.24000	-6.415%	803,962	-48.468%
2025-10-07	1.3400	1.349600	1.305000	1.32500	-1.119%	51,750	-51.774%
2025-10-06	1.3200	1.360000	1.310000	1.34000	-0.372%	160,357	-52.313%
2025-10-03	1.3700	1.400000	1.326300	1.34500	-3.237%	74,438	-52.491%
2025-10-02	1.3500	1.400000	1.350000	1.39000	+2.963%	82,496	-54.029%
2025-10-01	1.3400	1.350000	1.300000	1.35000	+2.273%	71,663	-52.667%
2025-09-30	1.2700	1.320000	1.241000	1.32000	+4.762%	84,400	-51.591%
2025-09-29	1.3700	1.370000	1.250000	1.26000	-7.353%	167,950	-49.286%
2025-09-26	1.3600	1.370000	1.330000	1.36000	0.000%	56,250	-53.015%
2025-09-25	1.3900	1.390000	1.340000	1.36000	-1.449%	162,005	-53.015%
2025-09-24	1.3700	1.400000	1.350000	1.38000	-1.075%	82,233	-53.696%
2025-09-23	1.3950	1.418600	1.370000	1.39500	+0.360%	274,169	-54.194%
2025-09-22	1.3500	1.400000	1.350000	1.39000	-0.714%	177,988	-54.029%
2025-09-19	1.4200	1.420000	1.382000	1.40000	0.000%	199,154	-54.357%
2025-09-18	1.3200	1.419100	1.320000	1.40000	+2.190%	333,310	-54.357%
2025-09-17	1.3200	1.390000	1.310000	1.37000	+5.385%	116,264	-53.358%
2025-09-16	1.3000	1.340000	1.290000	1.30000	-1.515%	65,090	-50.846%
2025-09-15	1.3300	1.369900	1.320000	1.32000	-1.764%	107,585	-51.591%
2025-09-12	1.3500	1.390000	1.331000	1.34370	-0.467%	85,928	-52.445%
2025-09-11	1.3000	1.350000	1.290000	1.35000	+4.651%	57,090	-52.667%
2025-09-10	1.2700	1.320000	1.270000	1.29000	+1.575%	36,920	-50.465%
2025-09-09	1.3000	1.300000	1.250000	1.27000	-1.550%	63,931	-49.685%
2025-09-08	1.2800	1.300000	1.270000	1.29000	0.000%	118,107	-50.465%
2025-09-05	1.3100	1.322200	1.260000	1.29000	-2.693%	143,254	-50.465%
2025-09-04	1.3200	1.370000	1.300000	1.32570	+0.432%	28,792	-51.799%
2025-09-03	1.3300	1.340000	1.300000	1.32000	-1.493%	86,523	-51.591%
2025-09-02	1.3600	1.370000	1.310000	1.34000	-3.597%	179,102	-52.313%
2025-08-29	1.4000	1.410000	1.370100	1.39000	-1.418%	50,416	-54.029%
2025-08-28	1.4500	1.450000	1.373400	1.41000	-0.704%	62,322	-54.681%
2025-08-27	1.3700	1.420000	1.362900	1.42000	+3.650%	58,121	-55.000%
2025-08-26	1.3600	1.390000	1.310000	1.37000	-1.439%	74,264	-53.358%
2025-08-25	1.4000	1.420000	1.360000	1.39000	0.000%	113,967	-54.029%
2025-08-22	1.2900	1.420000	1.274800	1.39000	+7.752%	158,187	-54.029%
2025-08-21	1.2300	1.300000	1.230000	1.29000	+5.738%	117,473	-50.465%
2025-08-20	1.2800	1.280000	1.210000	1.22000	-3.175%	105,316	-47.623%
2025-08-19	1.2000	1.325000	1.200000	1.26000	+5.000%	521,108	-49.286%
2025-08-18	1.2700	1.270000	1.140000	1.20000	-5.512%	720,242	-46.750%
2025-08-15	1.3000	1.330000	1.260000	1.27000	-6.618%	213,835	-49.685%
2025-08-14	1.2150	1.380000	1.215000	1.36000	0.000%	364,795	-53.015%
2025-08-13	1.4100	1.489900	1.310000	1.36000	-4.225%	1,166,249	-53.015%
2025-08-12	1.5300	1.570000	1.380000	1.42000	-5.333%	811,282	-55.000%
2025-08-11	1.5200	1.580000	1.435000	1.50000	-3.226%	335,849	-57.400%
2025-08-08	1.5900	1.645000	1.480000	1.55000	-1.899%	250,301	-58.774%
2025-08-07	1.6100	1.670000	1.490000	1.58000	-2.469%	294,636	-59.557%
2025-08-06	1.5600	1.620000	1.530000	1.62000	+3.185%	182,512	-60.556%
2025-08-05	1.6600	1.660000	1.510049	1.57000	-1.567%	253,557	-59.299%
2025-08-04	1.6530	1.658000	1.515000	1.59500	+2.244%	258,247	-59.937%
2025-08-01	1.7100	1.732500	1.520000	1.56000	-8.235%	286,655	-59.038%
2025-07-31	1.6900	1.735000	1.670100	1.70000	+0.592%	49,604	-62.412%
2025-07-30	1.7200	1.740000	1.670000	1.69000	-1.170%	43,399	-62.189%
2025-07-29	1.7700	1.773900	1.670000	1.71000	-1.156%	59,609	-62.632%
2025-07-28	1.8000	1.800000	1.700000	1.73000	-3.352%	103,881	-63.064%
2025-07-25	1.8700	1.870000	1.751100	1.79000	-3.243%	157,558	-64.302%
2025-07-24	1.9000	1.919900	1.850000	1.85000	-3.091%	96,183	-65.459%
2025-07-23	1.8800	1.910000	1.863000	1.90900	+2.086%	80,528	-66.527%
2025-07-22	1.8900	1.910000	1.862000	1.87000	-1.058%	68,637	-65.829%
2025-07-21	1.9800	1.980000	1.870000	1.89000	-3.077%	151,262	-66.190%
2025-07-18	2.0000	2.060000	1.920000	1.95000	-2.500%	51,126	-67.231%
2025-07-17	1.9500	2.000000	1.910900	2.00000	+2.564%	35,028	-68.050%
2025-07-16	1.8900	1.957000	1.883700	1.95000	+3.723%	40,302	-67.231%
2025-07-15	1.8900	1.900000	1.870000	1.88000	+0.535%	64,081	-66.011%
2025-07-14	1.9100	1.920000	1.860000	1.87000	-2.094%	157,863	-65.829%
2025-07-11	1.9900	2.010000	1.870000	1.91000	-4.020%	132,944	-66.545%
2025-07-10	2.0000	2.040000	1.970000	1.99000	0.000%	208,771	-67.889%
2025-07-09	2.0500	2.090000	1.970100	1.99000	+1.015%	304,401	-67.889%
2025-07-08	1.9200	2.000000	1.880000	1.97000	+1.546%	220,736	-67.563%
2025-07-07	1.9200	2.006000	1.880000	1.94000	-1.523%	101,963	-67.062%
2025-07-03	2.0000	2.040000	1.970000	1.97000	-2.475%	48,686	-67.563%
2025-07-02	2.0500	2.050000	1.950000	2.02000	+0.498%	74,847	-68.366%
2025-07-01	2.0100	2.050000	1.960000	2.01000	+1.005%	110,407	-68.209%
2025-06-30	2.0000	2.054500	1.950000	1.99000	+0.505%	113,855	-67.889%
2025-06-27	2.0900	2.100000	1.950000	1.98000	-3.883%	110,537	-67.727%
2025-06-26	2.0900	2.130000	2.010000	2.06000	-0.962%	119,122	-68.981%
2025-06-25	2.1600	2.185000	2.080000	2.08000	-4.587%	136,073	-69.279%
2025-06-24	2.1700	2.262800	2.170000	2.18000	0.000%	131,838	-70.688%
2025-06-23	2.1100	2.200000	2.060000	2.18000	+4.306%	290,677	-70.688%
2025-06-20	2.0900	2.128500	2.050000	2.09000	-0.948%	113,477	-69.426%
2025-06-18	2.1200	2.150000	2.080000	2.11000	-1.402%	58,866	-69.716%
2025-06-17	2.0900	2.160000	2.010000	2.14000	+1.905%	62,432	-70.140%
2025-06-16	2.0500	2.110000	2.002000	2.10000	+5.000%	84,794	-69.571%
2025-06-13	2.0900	2.090000	1.980000	2.00000	-4.306%	79,414	-68.050%
2025-06-12	2.1200	2.160000	2.070000	2.09000	-3.464%	69,841	-69.426%
2025-06-11	2.1000	2.180000	2.080000	2.16500	+2.316%	53,180	-70.485%
2025-06-10	2.1000	2.140000	2.090000	2.11600	+1.244%	63,400	-69.802%
2025-06-09	2.0600	2.130000	2.030000	2.09000	+1.456%	112,593	-69.426%
2025-06-06	2.0400	2.099600	1.960000	2.06000	+2.488%	72,882	-68.981%
2025-06-05	2.0500	2.080000	2.000000	2.01000	-0.495%	74,735	-68.209%
2025-06-04	2.0700	2.120000	1.985000	2.02000	-4.717%	117,788	-68.366%
2025-06-03	2.0100	2.120000	1.990000	2.12000	+7.071%	93,873	-69.858%
2025-06-02	1.9500	2.015000	1.920000	1.98000	+0.508%	124,247	-67.727%
2025-05-30	1.9800	2.000000	1.940000	1.97000	-2.475%	63,076	-67.563%
2025-05-29	2.0100	2.050000	1.900000	2.02000	+1.000%	78,573	-68.366%
2025-05-28	2.1200	2.120000	1.960000	2.00000	-3.382%	76,200	-68.050%
2025-05-27	2.1000	2.140000	2.030000	2.07000	+0.485%	102,039	-69.130%
2025-05-23	2.0600	2.120000	2.020000	2.06000	-0.483%	82,997	-68.981%
2025-05-22	1.9800	2.090000	1.920000	2.07000	+4.545%	129,528	-69.130%
2025-05-21	2.1100	2.140000	1.920000	1.98000	-7.477%	145,570	-67.727%
2025-05-20	2.2500	2.255000	2.110000	2.14000	-5.310%	111,227	-70.140%
2025-05-19	2.2500	2.263000	2.175100	2.26000	0.000%	99,618	-71.726%
2025-05-16	2.4500	2.470000	2.160000	2.26000	-5.439%	352,475	-71.726%
2025-05-15	2.1900	2.470000	2.175000	2.39000	+11.682%	558,733	-73.264%
2025-05-14	2.1700	2.190000	2.040000	2.14000	0.000%	229,287	-70.140%
2025-05-13	2.0000	2.199900	1.990000	2.14000	+7.538%	356,057	-70.140%
2025-05-12	2.0100	2.030000	1.890000	1.99000	+3.109%	118,162	-67.889%
2025-05-09	1.9300	1.970000	1.870000	1.93000	+0.521%	76,196	-66.891%
2025-05-08	2.0026	2.028800	1.920000	1.92000	-5.419%	153,381	-66.719%
2025-05-07	2.0500	2.080000	1.990000	2.03000	0.000%	194,323	-68.522%
2025-05-06	2.0900	2.140000	1.950000	2.03000	-1.932%	167,364	-68.522%
2025-05-05	1.9200	2.100000	1.915000	2.07000	+8.947%	177,808	-69.130%
2025-05-02	1.8500	2.034600	1.830000	1.90000	+3.825%	167,769	-66.368%
2025-05-01	2.0500	2.060000	1.780000	1.83000	-6.633%	212,486	-65.082%
2025-04-30	1.9000	2.020000	1.800000	1.96000	+3.158%	342,992	-67.398%
2025-04-29	1.6600	1.910000	1.560000	1.90000	+20.253%	740,204	-66.368%
2025-04-28	1.6600	1.679200	1.560000	1.58000	-4.819%	84,145	-59.557%
2025-04-25	1.5000	1.700000	1.470200	1.66000	+9.211%	225,343	-61.506%
2025-04-24	1.4300	1.530000	1.430000	1.52000	+4.828%	180,967	-57.961%
2025-04-23	1.4500	1.490000	1.414400	1.45000	+2.113%	62,136	-55.931%
2025-04-22	1.4400	1.440000	1.340000	1.42000	0.000%	97,064	-55.000%
2025-04-21	1.4600	1.460000	1.370000	1.42000	-2.740%	66,546	-55.000%
2025-04-17	1.4800	1.489900	1.413700	1.46000	+1.389%	50,664	-56.233%
2025-04-16	1.5300	1.560000	1.402000	1.44000	-7.692%	125,678	-55.625%
2025-04-15	1.4800	1.570000	1.440000	1.56000	+4.698%	48,765	-59.038%
2025-04-14	1.6000	1.600000	1.440000	1.49000	-5.096%	108,653	-57.114%
2025-04-11	1.6000	1.620000	1.550000	1.57000	-1.875%	132,042	-59.299%
2025-04-10	1.5800	1.670000	1.520000	1.60000	+3.226%	119,957	-60.063%
2025-04-09	1.5300	1.630000	1.500000	1.55000	-2.516%	364,618	-58.774%
2025-04-08	1.7200	1.720000	1.540800	1.59000	-0.625%	125,995	-59.811%
2025-04-07	1.6100	1.669900	1.500000	1.60000	-6.433%	261,881	-60.063%
2025-04-04	1.6800	1.769900	1.545600	1.71000	-3.933%	193,485	-62.632%
2025-04-03	1.8300	1.900000	1.720000	1.78000	-6.316%	176,636	-64.101%
2025-04-02	1.9400	2.099500	1.850000	1.90000	-4.040%	355,492	-66.368%
2025-04-01	1.6900	2.160000	1.661100	1.98000	+13.143%	1,257,160	-67.727%
2025-03-31	1.5700	1.850000	1.570000	1.75000	+1.156%	598,170	-63.486%
2025-03-28	1.9100	1.925900	1.670000	1.73000	-20.276%	1,967,740	-63.064%
2025-03-27	2.2600	2.580000	1.970000	2.17000	+65.649%	78,574,711	-70.553%
2025-03-26	1.2900	1.330000	1.290000	1.31000	+1.550%	10,639,294	-51.221%
2025-03-25	1.2800	1.319900	1.260000	1.29000	+1.575%	41,440	-50.465%
2025-03-24	1.2800	1.300000	1.270000	1.27000	+0.794%	38,004	-49.685%
2025-03-21	1.2700	1.280000	1.168300	1.26000	0.000%	36,515	-49.286%
2025-03-20	1.2800	1.324700	1.250000	1.26000	-3.077%	81,568	-49.286%
2025-03-19	1.3050	1.330000	1.290000	1.30000	0.000%	20,227	-50.846%
2025-03-18	1.3100	1.316600	1.276200	1.30000	-0.763%	10,153	-50.846%
2025-03-17	1.3000	1.359900	1.280000	1.31000	-2.239%	128,097	-51.221%
2025-03-14	1.2908	1.340000	1.260000	1.34000	+6.349%	27,297	-52.313%
2025-03-13	1.3600	1.360000	1.250000	1.26000	-5.263%	55,257	-49.286%
2025-03-12	1.3800	1.380000	1.300000	1.33000	-1.481%	45,282	-51.955%
2025-03-11	1.3000	1.378500	1.278900	1.35000	+0.746%	52,404	-52.667%
2025-03-10	1.4300	1.460100	1.300000	1.34000	-8.844%	145,437	-52.313%
2025-03-07	1.4600	1.490000	1.430000	1.47000	-0.676%	24,846	-56.531%
2025-03-06	1.5400	1.545000	1.430000	1.48000	-2.632%	56,921	-56.824%
2025-03-05	1.3890	1.530000	1.389000	1.52000	+9.353%	72,810	-57.961%
2025-03-04	1.3300	1.440000	1.330000	1.39000	-0.714%	121,880	-54.029%
2025-03-03	1.3500	1.459900	1.310000	1.40000	+6.870%	186,277	-54.357%
2025-02-28	1.6300	1.630000	1.260000	1.31000	-20.122%	524,919	-51.221%
2025-02-27	1.7500	1.805000	1.610000	1.64000	-2.959%	63,764	-61.037%
2025-02-26	1.6600	1.750000	1.600000	1.69000	+3.049%	100,733	-62.189%
2025-02-25	1.8000	1.860000	1.600000	1.64000	-10.383%	260,681	-61.037%
2025-02-24	1.8500	1.880000	1.795000	1.83000	-0.543%	82,427	-65.082%
2025-02-21	1.9000	1.946300	1.810000	1.84000	-3.665%	145,490	-65.272%

.dark-mode .l0tF5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0tF5m{ color: #333333; background-color: white; border: 2px solid #333333; }GTECGreenland Technologies Holding Corporation Class Astock NASDAQ

GTEC
Greenland Technologies Holding Corporation Class A
stock NASDAQ