Skip to main content
GTEC logo

Greenland Technologies Holding Corporation

GTECNASDAQConsumer DiscretionaryAuto Parts

$0.63Today:- (-)1Y −48.93%

As of Oct 26, 2026 close

Market cap
$16.70M
P/E (TTM)
1.32
Forward P/E
0.60
Dividend yield
-
52-week range
$0.47$1.61
Volume (live)
-
Avg. volume (3M)
279.55K

Greenland Technologies Holding (GTEC) Historical Stock Prices

Analyze Greenland Technologies Holding (GTEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Greenland Technologies Holding (GTEC) Interactive Price Chart

Interactive historical price chart showing Greenland Technologies Holding stock price movements and trends across multiple time periods.

Loading chart...

GTEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GTEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.610.650.610.630.6388.97K
Oct 23, 20260.610.650.600.610.6196.72K
Oct 22, 20260.610.620.600.600.6076.50K
Oct 21, 20260.640.650.600.610.61101.49K
Oct 20, 20260.610.640.610.630.63112.95K
Oct 19, 20260.680.680.600.630.63118.38K
Oct 16, 20260.680.690.620.660.66100.99K
Oct 15, 20260.660.680.600.660.66245.26K
Oct 14, 20260.730.730.590.670.67233.03K
Oct 13, 20260.700.720.660.690.69187.70K
Oct 12, 20260.780.780.680.720.72216.61K
Oct 9, 20260.790.810.740.770.77204.20K
Oct 8, 20260.800.820.710.770.77345.43K
Oct 7, 20260.770.810.750.790.79199.55K
Oct 6, 20260.800.810.770.780.78141.59K
Oct 5, 20260.820.870.780.790.79485.24K
Oct 2, 20260.840.840.770.810.81143.74K
Oct 1, 20260.770.800.750.780.78208.43K
Sep 30, 20260.830.890.700.740.74596.05K
Sep 29, 20260.930.940.820.840.84418.05K
Sep 28, 20261.101.100.840.900.90582.21K
Sep 25, 20261.151.191.041.091.09455.29K
Sep 24, 20261.191.211.111.171.17266.50K
Sep 23, 20261.171.181.141.181.18213.41K
Sep 22, 20261.131.211.111.201.20554.32K
Sep 21, 20261.141.341.101.111.111.41M
Sep 18, 20261.081.091.051.091.09129.32K
Sep 17, 20261.091.101.061.081.0855.03K
Sep 16, 20261.101.151.051.101.10173.76K
Sep 15, 20261.081.121.011.101.10221.23K
Sep 14, 20261.091.131.041.081.08173.38K
Sep 11, 20261.071.151.021.051.05241.13K
Sep 10, 20261.071.111.031.071.07125.48K
Sep 9, 20261.081.131.011.071.07319.63K
Sep 8, 20260.981.090.961.051.05298.05K
Sep 4, 20260.950.970.920.950.9591.46K
Sep 3, 20260.900.980.890.940.94137.92K
Sep 2, 20260.860.900.850.890.89199.81K
Sep 1, 20260.900.900.860.860.8650.16K
Aug 31, 20260.880.900.850.890.8994.04K
Aug 28, 20260.830.900.820.890.89138.68K
Aug 27, 20260.880.900.820.840.84128.74K
Aug 26, 20260.910.910.830.870.87109.85K
Aug 25, 20260.920.930.820.900.90296.21K
Aug 24, 20260.921.010.910.950.95425.17K
Aug 21, 20260.970.980.870.920.92191.51K
Aug 20, 20260.940.970.900.960.96277.16K
Aug 19, 20260.810.900.810.890.89282.01K
Aug 18, 20260.870.880.810.810.81283.71K
Aug 17, 20260.780.880.700.810.811.33M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.