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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.79$2.7965,800——
2023-12-28$2.77$2.7721,700——
2023-12-27$2.80$2.8049,000——
2023-12-26$2.98$2.9843,500——
2023-12-22$2.73$2.7331,500——
2023-12-21$2.72$2.7253,600——
2023-12-20$2.56$2.5656,500——
2023-12-19$2.58$2.5819,400——
2023-12-18$2.61$2.6119,300——
2023-12-15$2.62$2.6227,300——
2023-12-14$2.62$2.6290,100——
2023-12-13$2.50$2.5015,900——
2023-12-12$2.45$2.4520,600——
2023-12-11$2.53$2.5320,200——
2023-12-08$2.58$2.5826,100——
2023-12-07$2.53$2.5310,300——
2023-12-06$2.44$2.4440,300——
2023-12-05$2.47$2.4754,900——
2023-12-04$2.54$2.5465,900——
2023-12-01$2.59$2.5987,700——
2023-11-30$2.47$2.4781,500——
2023-11-29$2.40$2.4059,500——
2023-11-28$2.11$2.1175,900——
2023-11-27$2.26$2.26122,300——
2023-11-24$2.41$2.4127,600——
2023-11-22$2.46$2.4658,300——
2023-11-21$2.57$2.57144,300——
2023-11-20$2.86$2.86258,300——
2023-11-17$3.34$3.3472,600——
2023-11-16$3.25$3.2552,200——
2023-11-15$3.39$3.3945,800——
2023-11-14$3.11$3.1155,300——
2023-11-13$2.94$2.9468,800——
2023-11-10$2.80$2.8045,300——
2023-11-09$2.95$2.9520,700——
2023-11-08$3.06$3.0655,100——
2023-11-07$2.89$2.8922,200——
2023-11-06$3.00$3.0061,200——
2023-11-03$2.80$2.8041,400——
2023-11-02$2.82$2.8219,700——
2023-11-01$2.76$2.769,800——
2023-10-31$2.71$2.7128,500——
2023-10-30$2.64$2.6423,500——
2023-10-27$2.64$2.6417,700——
2023-10-26$2.61$2.6134,000——
2023-10-25$2.60$2.6023,000——
2023-10-24$2.56$2.5615,800——
2023-10-23$2.58$2.5818,200——
2023-10-20$2.63$2.6313,500——
2023-10-19$2.63$2.6315,600——
2023-10-18$2.64$2.6422,600——
2023-10-17$2.77$2.7715,900——
2023-10-16$2.69$2.6917,800——
2023-10-13$2.74$2.7440,800——
2023-10-12$2.88$2.8836,400——
2023-10-11$2.76$2.7666,300——
2023-10-10$2.66$2.66122,900——
2023-10-09$2.69$2.6996,900——
2023-10-06$2.83$2.8340,400——
2023-10-05$2.83$2.8350,500——
2023-10-04$2.96$2.9692,700——
2023-10-03$2.89$2.8985,000——
2023-10-02$3.01$3.0184,200——
2023-09-29$3.12$3.12177,500——
2023-09-28$3.37$3.3778,400——
2023-09-27$3.60$3.60177,000——
2023-09-26$3.47$3.4745,600——
2023-09-25$3.45$3.45122,400——
2023-09-22$3.56$3.56140,400——
2023-09-21$3.21$3.2197,800——
2023-09-20$3.43$3.43152,300——
2023-09-19$3.73$3.73221,600——
2023-09-18$4.07$4.07521,900——
2023-09-15$3.75$3.75725,700——
2023-09-14$2.92$2.92457,200——
2023-09-13$3.16$3.16356,200——
2023-09-12$4.01$4.01358,200——
2023-09-11$3.89$3.89522,000——
2023-09-08$4.50$4.50500,800——
2023-09-07$4.31$4.311,282,400——
2023-09-06$4.95$4.951,668,800——
2023-09-05$3.80$3.80841,800——
2023-09-01$3.43$3.43885,500——
2023-08-31$2.82$2.82726,700——
2023-08-30$2.71$2.712,687,400——
2023-08-29$1.73$1.7335,700——
2023-08-28$1.70$1.7058,100——
2023-08-25$1.70$1.7041,800——
2023-08-24$1.69$1.6971,000——
2023-08-23$1.67$1.6746,400——
2023-08-22$1.69$1.69100,900——
2023-08-21$1.71$1.71299,000——
2023-08-18$1.58$1.5841,000——
2023-08-17$1.53$1.5365,300——
2023-08-16$1.62$1.6216,200——
2023-08-15$1.61$1.6123,400——
2023-08-14$1.60$1.6073,500——
2023-08-11$1.68$1.6829,000——
2023-08-10$1.66$1.663,700——
2023-08-09$1.67$1.677,600——
2023-08-08$1.68$1.6813,300——
2023-08-07$1.69$1.6976,800——
2023-08-04$1.69$1.6910,800——
2023-08-03$1.67$1.6712,600——
2023-08-02$1.64$1.6418,200——
2023-08-01$1.65$1.6511,000——
2023-07-31$1.67$1.6717,300——
2023-07-28$1.68$1.6844,200——
2023-07-27$1.68$1.687,300——
2023-07-26$1.69$1.6918,700——
2023-07-25$1.66$1.6611,000——
2023-07-24$1.67$1.6728,100——
2023-07-21$1.66$1.6619,300——
2023-07-20$1.69$1.6920,400——
2023-07-19$1.70$1.7017,400——
2023-07-18$1.70$1.7036,600——
2023-07-17$1.70$1.7046,600——
2023-07-14$1.65$1.6526,500——
2023-07-13$1.69$1.6919,100——
2023-07-12$1.66$1.6623,300——
2023-07-11$1.66$1.6611,200——
2023-07-10$1.66$1.6612,600——
2023-07-07$1.67$1.6716,400——
2023-07-06$1.61$1.6110,800——
2023-07-05$1.65$1.6522,100——
2023-07-03$1.65$1.659,600——
2023-06-30$1.63$1.6316,800——
2023-06-29$1.62$1.6215,100——
2023-06-28$1.60$1.6011,500——
2023-06-27$1.62$1.6227,900——
2023-06-26$1.65$1.6527,100——
2023-06-23$1.75$1.7539,100——
2023-06-22$1.85$1.8513,500——
2023-06-21$1.86$1.8611,800——
2023-06-20$1.89$1.8933,000——
2023-06-16$1.82$1.8224,800——
2023-06-15$1.79$1.7923,700——
2023-06-14$1.74$1.7415,700——
2023-06-13$1.76$1.7649,900——
2023-06-12$1.77$1.777,600——
2023-06-09$1.79$1.7942,200——
2023-06-08$1.73$1.7329,000——
2023-06-07$1.80$1.8052,600——
2023-06-06$1.77$1.7773,500——
2023-06-05$1.85$1.8551,500——
2023-06-02$1.89$1.8937,800——
2023-06-01$1.79$1.79150,800——
2023-05-31$1.77$1.7755,500——
2023-05-30$1.74$1.7461,300——
2023-05-26$1.81$1.81287,900——
2023-05-25$1.89$1.89399,800——
2023-05-24$1.83$1.83683,500——
2023-05-23$1.54$1.54205,500——
2023-05-22$1.52$1.52651,000——
2023-05-19$1.45$1.452,142,000——
2023-05-18$1.32$1.3255,100——
2023-05-17$1.26$1.2635,700——
2023-05-16$1.27$1.2754,800——
2023-05-15$1.19$1.1948,500——
2023-05-12$1.19$1.1945,000——
2023-05-11$1.25$1.2572,400——
2023-05-10$1.26$1.26130,600——
2023-05-09$1.22$1.22668,200——
2023-05-08$1.29$1.292,992,600——
2023-05-05$1.20$1.201,765,700——
2023-05-04$1.36$1.3660,800——
2023-05-03$1.39$1.39347,600——
2023-05-02$1.46$1.4659,500——
2023-05-01$1.44$1.4439,500——
2023-04-28$1.46$1.464,500——
2023-04-27$1.42$1.4221,600——
2023-04-26$1.42$1.4218,000——
2023-04-25$1.43$1.4315,100——
2023-04-24$1.49$1.4918,000——
2023-04-21$1.52$1.5223,300——
2023-04-20$1.57$1.578,000——
2023-04-19$1.54$1.549,600——
2023-04-18$1.59$1.5916,000——
2023-04-17$1.58$1.5811,400——
2023-04-14$1.52$1.528,200——
2023-04-13$1.53$1.5314,600——
2023-04-12$1.54$1.5421,900——
2023-04-11$1.50$1.5016,800——
2023-04-10$1.53$1.5326,400——
2023-04-06$1.54$1.5412,900——
2023-04-05$1.55$1.5516,400——
2023-04-04$1.59$1.5929,200——
2023-04-03$1.60$1.6029,900——
2023-03-31$1.63$1.6326,400——
2023-03-30$1.58$1.5873,400——
2023-03-29$1.72$1.7218,800——
2023-03-28$1.79$1.7921,600——
2023-03-27$1.75$1.759,100——
2023-03-24$1.74$1.748,700——
2023-03-23$1.72$1.7212,700——
2023-03-22$1.69$1.6916,200——
2023-03-21$1.74$1.7486,600——
2023-03-20$1.64$1.6439,800——
2023-03-17$1.78$1.7821,500——
2023-03-16$1.81$1.8143,700——
2023-03-15$1.76$1.7629,000——
2023-03-14$1.80$1.8028,400——
2023-03-13$1.81$1.8132,600——
2023-03-10$1.90$1.9034,100——
2023-03-09$1.94$1.9431,800——
2023-03-08$1.95$1.9542,000——
2023-03-07$2.03$2.0345,500——
2023-03-06$2.05$2.0524,000——
2023-03-03$2.04$2.0423,700——
2023-03-02$2.14$2.1419,300——
2023-03-01$2.18$2.1820,800——
2023-02-28$2.17$2.1731,600——
2023-02-27$2.04$2.0419,600——
2023-02-24$2.08$2.0825,400——
2023-02-23$2.22$2.22115,100——
2023-02-22$2.09$2.0942,900——
2023-02-21$2.17$2.1746,000——
2023-02-17$2.23$2.2310,400——
2023-02-16$2.33$2.3312,000——
2023-02-15$2.35$2.3544,400——
2023-02-14$2.32$2.3232,900——
2023-02-13$2.34$2.3429,300——
2023-02-10$2.41$2.4112,500——
2023-02-09$2.39$2.3931,200——
2023-02-08$2.48$2.4828,600——
2023-02-07$2.55$2.5531,600——
2023-02-06$2.56$2.5619,400——
2023-02-03$2.53$2.5323,600——
2023-02-02$2.56$2.5682,800——
2023-02-01$2.49$2.4929,400——
2023-01-31$2.46$2.4635,400——
2023-01-30$2.46$2.4681,900——
2023-01-27$2.29$2.2919,100——
2023-01-26$2.34$2.3420,700——
2023-01-25$2.30$2.3043,800——
2023-01-24$2.37$2.3729,900——
2023-01-23$2.49$2.4922,600——
2023-01-20$2.50$2.5027,100——
2023-01-19$2.44$2.44140,200——
2023-01-18$2.49$2.4917,200——
2023-01-17$2.61$2.6126,800——
2023-01-13$2.52$2.528,100——
2023-01-12$2.55$2.5531,100——
2023-01-11$2.57$2.5746,900——
2023-01-10$2.48$2.4854,100——
2023-01-09$2.44$2.4436,600——
2023-01-06$2.30$2.3045,800——
2023-01-05$2.17$2.1732,100——
2023-01-04$2.14$2.1443,000——
2023-01-03$2.00$2.0035,200——