NASDAQ:GTEC | Historical Stock Price | Greenland Technologies Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$0.98$1.96$3.90$7.77$15.482018-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.24$7.24121,200——
2020-12-30$7.64$7.64105,800——
2020-12-29$7.26$7.26151,800——
2020-12-28$7.55$7.55163,100——
2020-12-24$8.07$8.0735,000——
2020-12-23$8.19$8.1992,100——
2020-12-22$7.99$7.99342,800——
2020-12-21$8.79$8.79511,900——
2020-12-18$9.09$9.09593,100——
2020-12-17$8.70$8.70712,000——
2020-12-16$8.12$8.12216,700——
2020-12-15$7.82$7.82179,100——
2020-12-14$7.51$7.51375,800——
2020-12-11$8.39$8.39580,600——
2020-12-10$8.55$8.55861,700——
2020-12-09$8.87$8.87848,500——
2020-12-08$8.90$8.902,365,000——
2020-12-07$8.29$8.2966,203,200——
2020-12-04$5.55$5.55226,200——
2020-12-03$5.61$5.61222,700——
2020-12-02$5.59$5.59237,000——
2020-12-01$5.41$5.41332,700——
2020-11-30$5.72$5.72346,200——
2020-11-27$5.83$5.83453,700——
2020-11-25$6.23$6.23567,500——
2020-11-24$6.33$6.332,270,300——
2020-11-23$7.70$7.709,017,800——
2020-11-20$4.69$4.69321,000——
2020-11-19$4.80$4.80419,800——
2020-11-18$4.93$4.93511,900——
2020-11-17$4.93$4.93963,500——
2020-11-16$5.65$5.652,416,600——
2020-11-13$6.10$6.1011,117,200——
2020-11-12$5.64$5.6413,807,800——
2020-11-11$4.95$4.9510,827,400——
2020-11-10$5.16$5.16166,088,700——
2020-11-09$2.34$2.3490,300——
2020-11-06$2.09$2.0937,700——
2020-11-05$2.07$2.0732,700——
2020-11-04$2.06$2.0628,100——
2020-11-03$1.97$1.9724,900——
2020-11-02$1.95$1.9548,600——
2020-10-30$1.81$1.81123,900——
2020-10-29$2.18$2.1829,700——
2020-10-28$2.13$2.1367,300——
2020-10-27$2.26$2.2686,600——
2020-10-26$2.43$2.4363,500——
2020-10-23$2.55$2.5587,300——
2020-10-22$2.44$2.44188,700——
2020-10-21$2.44$2.44364,100——
2020-10-20$2.96$2.961,449,200——
2020-10-19$3.54$3.543,900,900——
2020-10-16$2.50$2.5039,700——
2020-10-15$2.71$2.7128,500——
2020-10-14$2.41$2.4130,400——
2020-10-13$2.40$2.4027,100——
2020-10-12$2.50$2.5029,900——
2020-10-09$2.72$2.7236,200——
2020-10-08$2.80$2.8094,700——
2020-10-07$2.69$2.6997,600——
2020-10-06$2.83$2.83238,500——
2020-10-05$2.23$2.2318,000——
2020-10-02$2.15$2.1517,400——
2020-10-01$2.40$2.409,200——
2020-09-30$2.40$2.407,300——
2020-09-29$2.38$2.387,800——
2020-09-28$2.35$2.3524,300——
2020-09-25$2.44$2.4482,900——
2020-09-24$2.43$2.4310,100——
2020-09-23$2.55$2.556,500——
2020-09-22$2.67$2.6717,300——
2020-09-21$2.57$2.579,600——
2020-09-18$2.68$2.6812,200——
2020-09-17$2.81$2.8118,400——
2020-09-16$2.70$2.7014,000——
2020-09-15$2.70$2.709,000——
2020-09-14$2.81$2.818,500——
2020-09-11$2.77$2.7712,400——
2020-09-10$2.73$2.7324,000——
2020-09-09$3.09$3.0942,600——
2020-09-08$3.05$3.0523,800——
2020-09-04$3.05$3.05100,700——
2020-09-03$3.00$3.0018,000——
2020-09-02$3.09$3.0914,200——
2020-09-01$3.18$3.186,000——
2020-08-31$3.06$3.0664,800——
2020-08-28$3.13$3.136,000——
2020-08-27$3.07$3.0712,900——
2020-08-26$3.24$3.2412,800——
2020-08-25$3.25$3.25118,300——
2020-08-24$2.84$2.8417,100——
2020-08-21$2.90$2.9036,800——
2020-08-20$2.90$2.9034,000——
2020-08-19$3.14$3.1465,900——
2020-08-18$3.00$3.009,800——
2020-08-17$2.94$2.9433,900——
2020-08-14$2.96$2.9636,600——
2020-08-13$2.99$2.9946,100——
2020-08-12$2.90$2.9014,600——
2020-08-11$2.92$2.9227,700——
2020-08-10$3.16$3.1651,800——
2020-08-07$3.21$3.2121,300——
2020-08-06$3.17$3.17121,400——
2020-08-05$3.00$3.007,400——
2020-08-04$2.79$2.7966,400——
2020-08-03$2.73$2.7317,100——
2020-07-31$2.63$2.639,900——
2020-07-30$2.73$2.7315,500——
2020-07-29$2.78$2.7817,200——
2020-07-28$2.84$2.8413,300——
2020-07-27$2.65$2.6515,800——
2020-07-24$2.85$2.858,100——
2020-07-23$2.85$2.8535,900——
2020-07-22$2.86$2.8610,800——
2020-07-21$3.02$3.0256,200——
2020-07-20$2.94$2.9447,800——
2020-07-17$2.98$2.9861,700——
2020-07-16$2.97$2.9741,000——
2020-07-15$3.41$3.4161,500——
2020-07-14$3.40$3.4089,000——
2020-07-13$3.72$3.72463,100——
2020-07-10$3.30$3.30161,200——
2020-07-09$2.76$2.767,000——
2020-07-08$2.70$2.7034,400——
2020-07-07$2.67$2.6714,100——
2020-07-06$2.78$2.7868,000——
2020-07-02$2.31$2.3111,200——
2020-07-01$2.37$2.3727,800——
2020-06-30$2.31$2.3113,400——
2020-06-29$2.46$2.464,900——
2020-06-26$2.47$2.4736,000——
2020-06-25$2.77$2.7763,900——
2020-06-24$2.75$2.7531,300——
2020-06-23$2.86$2.8646,600——
2020-06-22$2.86$2.86223,300——
2020-06-19$2.64$2.6431,900——
2020-06-18$2.98$2.9817,800——
2020-06-17$2.87$2.87253,900——
2020-06-16$2.52$2.5215,000——
2020-06-15$2.35$2.3522,100——
2020-06-12$2.48$2.4849,800——
2020-06-11$2.67$2.67240,400——
2020-06-10$3.09$3.0963,300——
2020-06-09$2.75$2.7515,500——
2020-06-08$2.88$2.8834,400——
2020-06-05$2.27$2.2732,500——
2020-06-04$1.97$1.972,500——
2020-06-03$1.92$1.921,900——
2020-06-02$1.93$1.937,200——
2020-06-01$1.95$1.954,300——
2020-05-29$2.10$2.103,500——
2020-05-28$2.10$2.104,700——
2020-05-27$2.02$2.0210,800——
2020-05-26$2.07$2.074,800——
2020-05-22$2.14$2.1411,100——
2020-05-21$2.08$2.081,500——
2020-05-20$2.00$2.008,900——
2020-05-19$2.04$2.042,100——
2020-05-18$1.85$1.852,700——
2020-05-15$1.94$1.943,400——
2020-05-14$1.86$1.868,700——
2020-05-13$1.70$1.702,000——
2020-05-12$1.73$1.734,500——
2020-05-11$1.73$1.733,100——
2020-05-08$1.73$1.738,200——
2020-05-07$1.79$1.794,500——
2020-05-06$1.88$1.886,900——
2020-05-05$2.01$2.017,500——
2020-05-04$2.08$2.082,000——
2020-05-01$2.15$2.151,200——
2020-04-30$1.98$1.986,600——
2020-04-29$2.20$2.2033,400——
2020-04-28$1.99$1.993,700——
2020-04-27$2.00$2.007,100——
2020-04-24$2.05$2.05700——
2020-04-23$2.12$2.121,300——
2020-04-22$2.12$2.121,900——
2020-04-21$2.09$2.094,000——
2020-04-20$2.06$2.062,800——
2020-04-17$2.10$2.103,400——
2020-04-16$2.19$2.193,900——
2020-04-15$2.23$2.234,900——
2020-04-14$2.05$2.0546,100——
2020-04-13$2.31$2.312,100——
2020-04-09$2.28$2.281,500——
2020-04-08$2.17$2.173,100——
2020-04-07$2.11$2.114,200——
2020-04-06$2.41$2.415,500——
2020-04-03$2.40$2.4012,800——
2020-04-02$2.64$2.6410,700——
2020-04-01$2.91$2.91194,200——
2020-03-31$3.30$3.30101,900——
2020-03-30$1.52$1.524,800——
2020-03-27$1.80$1.805,400——
2020-03-26$1.50$1.507,500——
2020-03-25$1.57$1.571,500——
2020-03-24$1.69$1.6911,100——
2020-03-23$1.90$1.909,700——
2020-03-20$1.40$1.40900——
2020-03-19$1.39$1.397,300——
2020-03-18$1.51$1.5117,700——
2020-03-17$1.75$1.753,000——
2020-03-16$1.75$1.754,700——
2020-03-13$1.89$1.8930,800——
2020-03-12$2.54$2.54110,900——
2020-03-11$1.42$1.428,100——
2020-03-10$1.50$1.505,100——
2020-03-09$1.80$1.8013,000——
2020-03-06$2.19$2.193,700——
2020-03-05$2.19$2.191,700——
2020-03-04$2.36$2.368,100——
2020-03-03$2.60$2.608,900——
2020-03-02$2.78$2.787,300——
2020-02-28$3.05$3.058,200——
2020-02-27$3.07$3.0722,200——
2020-02-26$2.98$2.9818,300——
2020-02-25$2.85$2.852,200——
2020-02-24$2.86$2.865,200——
2020-02-21$2.78$2.786,100——
2020-02-20$2.84$2.8422,000——
2020-02-19$3.00$3.0014,200——
2020-02-18$3.20$3.2015,400——
2020-02-14$3.05$3.0525,400——
2020-02-13$2.50$2.505,000——
2020-02-12$3.25$3.250——
2020-02-11$3.25$3.25900——
2020-02-10$3.51$3.513,500——
2020-02-07$3.50$3.50500——
2020-02-06$3.75$3.75700——
2020-02-05$3.86$3.86400——
2020-02-04$3.81$3.814,500——
2020-02-03$4.05$4.05500——
2020-01-31$3.99$3.99400——
2020-01-30$4.25$4.25100——
2020-01-29$4.06$4.06300——
2020-01-28$4.36$4.36800——
2020-01-27$4.10$4.101,900——
2020-01-24$4.00$4.00600——
2020-01-23$4.23$4.23400——
2020-01-22$4.10$4.102,200——
2020-01-21$4.32$4.32400——
2020-01-17$4.35$4.35800——
2020-01-16$4.53$4.530——
2020-01-15$4.53$4.531,100——
2020-01-14$4.57$4.571,800——
2020-01-13$4.90$4.902,500——
2020-01-10$4.44$4.440——
2020-01-09$4.44$4.441,800——
2020-01-08$4.30$4.303,200——
2020-01-07$4.59$4.593,400——
2020-01-06$4.80$4.80800——
2020-01-03$4.87$4.871,200——
2020-01-02$5.01$5.0115,300——