MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTEC — Greenland Technologies Holding Corporation Class A Ordinary Shares
NasdaqGreenland Technologies Holding Corporation Class A Ordinary Shares
$0.81
+0.03(+3.71%)
- O
- 0.84
- H
- 0.84
- L
- 0.77
- V
- 142.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.81
Period Return-42.95%
Period High$2.47
Period Low$0.47
Avg Daily Volume253.8K
Total Trading Days365
GTEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.84 | $0.84 | $0.77 | $0.81 | +$0.03 | +3.71% | 142,635 | $0.81 | $0.77 $0.84 |
| Oct 1, 2026 | $0.77 | $0.80 | $0.75 | $0.78 | +$0.04 | +4.85% | 208,428 | $0.77 | $0.75 $0.80 |
| Sep 30, 2026 | $0.83 | $0.89 | $0.70 | $0.75 | $-0.10 | -11.33% | 596,048 | $0.77 | $0.70 $0.89 |
| Sep 29, 2026 | $0.93 | $0.94 | $0.82 | $0.84 | $-0.06 | -6.64% | 418,046 | $0.86 | $0.82 $0.94 |
| Sep 28, 2026 | $1.10 | $1.10 | $0.84 | $0.90 | $-0.19 | -17.43% | 582,207 | $0.95 | $0.84 $1.10 |
| Sep 25, 2026 | $1.15 | $1.19 | $1.04 | $1.09 | $-0.08 | -6.44% | 455,288 | $1.12 | $1.04 $1.19 |
| Sep 24, 2026 | $1.19 | $1.21 | $1.11 | $1.17 | $-0.02 | -1.27% | 266,501 | $1.17 | $1.11 $1.21 |
| Sep 23, 2026 | $1.17 | $1.18 | $1.14 | $1.18 | $-0.02 | -1.67% | 213,408 | $1.16 | $1.14 $1.18 |
| Sep 22, 2026 | $1.13 | $1.21 | $1.11 | $1.20 | +$0.09 | +8.11% | 554,317 | $1.16 | $1.11 $1.21 |
| Sep 21, 2026 | $1.14 | $1.34 | $1.10 | $1.11 | +$0.02 | +1.83% | 1,414,603 | $1.20 | $1.10 $1.34 |
| Sep 18, 2026 | $1.08 | $1.10 | $1.05 | $1.09 | +$0.01 | +0.93% | 129,318 | $1.10 | $1.05 $1.10 |
| Sep 17, 2026 | $1.09 | $1.10 | $1.06 | $1.08 | $-0.02 | -1.82% | 55,031 | $1.07 | $1.06 $1.10 |
| Sep 16, 2026 | $1.10 | $1.15 | $1.05 | $1.10 | +$0.00 | +0.00% | 173,760 | $1.10 | $1.05 $1.15 |
| Sep 15, 2026 | $1.08 | $1.12 | $1.01 | $1.10 | +$0.02 | +1.85% | 219,074 | $1.07 | $1.01 $1.12 |
| Sep 14, 2026 | $1.09 | $1.13 | $1.04 | $1.08 | +$0.03 | +2.86% | 172,928 | $1.08 | $1.04 $1.13 |
| Sep 11, 2026 | $1.07 | $1.15 | $1.02 | $1.05 | $-0.02 | -1.87% | 241,128 | $1.09 | $1.02 $1.15 |
| Sep 10, 2026 | $1.07 | $1.11 | $1.03 | $1.07 | +$0.00 | +0.00% | 125,482 | $1.06 | $1.03 $1.11 |
| Sep 9, 2026 | $1.08 | $1.13 | $1.01 | $1.07 | +$0.02 | +1.90% | 319,635 | $1.08 | $1.01 $1.13 |
| Sep 8, 2026 | $0.98 | $1.09 | $0.96 | $1.05 | +$0.10 | +9.95% | 298,048 | $1.04 | $0.96 $1.09 |
| Sep 4, 2026 | $0.95 | $0.98 | $0.92 | $0.96 | +$0.01 | +1.58% | 91,463 | $0.95 | $0.92 $0.98 |
| Sep 3, 2026 | $0.90 | $0.98 | $0.89 | $0.94 | +$0.05 | +5.40% | 137,921 | $0.94 | $0.89 $0.98 |
| Sep 2, 2026 | $0.86 | $0.90 | $0.85 | $0.89 | +$0.03 | +3.12% | 199,586 | $0.88 | $0.85 $0.90 |
| Sep 1, 2026 | $0.90 | $0.90 | $0.86 | $0.86 | $-0.02 | -2.58% | 50,159 | $0.89 | $0.86 $0.90 |
| Aug 31, 2026 | $0.88 | $0.90 | $0.85 | $0.89 | $-0.00 | -0.40% | 94,042 | $0.87 | $0.85 $0.90 |
| Aug 28, 2026 | $0.83 | $0.90 | $0.82 | $0.89 | +$0.05 | +5.99% | 138,682 | $0.88 | $0.82 $0.90 |
| Aug 27, 2026 | $0.88 | $0.90 | $0.83 | $0.84 | $-0.03 | -3.53% | 128,738 | $0.86 | $0.83 $0.90 |
| Aug 26, 2026 | $0.91 | $0.91 | $0.83 | $0.87 | $-0.03 | -3.17% | 109,850 | $0.87 | $0.83 $0.91 |
| Aug 25, 2026 | $0.92 | $0.93 | $0.82 | $0.90 | $-0.05 | -5.23% | 296,214 | $0.89 | $0.82 $0.93 |
| Aug 24, 2026 | $0.92 | $1.01 | $0.91 | $0.95 | +$0.03 | +3.32% | 425,169 | $0.95 | $0.91 $1.01 |
| Aug 21, 2026 | $0.97 | $0.98 | $0.87 | $0.92 | $-0.04 | -4.47% | 191,515 | $0.93 | $0.87 $0.98 |