Greenland Technologies (GTEC) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free GTEC Stock Alerts

$1.68

+0.15 (+9.80%)

(As of 04/18/2024 ET)

Compare

Greenland Technologies Stock Price Performance

5 Day Performance: -19.39%
1 Month Performance: -33.33%
3 Month Performance: -54.86%
6 Month Performance: -40.15%
Year-To-Date Performance: -43.37%
1 Year Performance: -0.63%

Receive GTEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenland Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

GTEC Stock Chart for Thursday, April, 18, 2024

Greenland Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$1.92	$1.53 -20.31%	$1.80	$1.50	119,166 shs	$20.80 million
04/16/2024	$1.96	$1.92 -2.04%	$1.97	$1.92	69,197 shs	$26.11 million
04/15/2024	$1.96	$1.96	$1.96	$1.90	50,684 shs	$26.66 million
04/12/2024	$1.92	$1.96 +2.08%	$1.97	$1.92	4,993 shs	$26.66 million
04/11/2024	$1.91	$1.92 +0.52%	$1.95	$1.92	7,745 shs	$26.11 million
04/10/2024	$2.03	$1.91 -5.91%	$2.14	$1.91	43,021 shs	$25.98 million
Get the Latest News and Ratings for GTEC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Greenland Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$2.15	$2.03 -5.58%	$2.17	$2.01	29,071 shs	$27.61 million
04/08/2024	$2.14	$2.15 +0.47%	$2.17	$2.06	15,930 shs	$29.24 million
04/05/2024	$1.95	$2.14 +9.74%	$2.19	$2.00	39,927 shs	$29.10 million
04/04/2024	$1.98	$1.95 -1.52%	$2.14	$1.95	35,437 shs	$26.52 million
04/03/2024	$1.88	$1.98 +5.32%	$2.05	$1.85	16,884 shs	$26.93 million
04/02/2024	$2.01	$1.88 -6.47%	$2.12	$1.82	179,088 shs	$25.57 million
04/01/2024	$2.21	$2.01 -9.05%	$2.20	$1.86	119,435 shs	$27.34 million
03/29/2024	$2.21	$2.21	$2.40	$2.21	14,303 shs	$30.06 million
03/28/2024	$2.31	$2.21 -4.33%	$2.40	$2.21	14,303 shs	$30.06 million
03/27/2024	$2.20	$2.31 +5.00%	$2.32	$2.21	21,085 shs	$31.42 million
03/26/2024	$2.30	$2.20 -4.35%	$2.39	$2.20	60,212 shs	$29.92 million
03/25/2024	$2.15	$2.30 +6.98%	$2.34	$2.15	28,585 shs	$31.28 million
03/22/2024	$2.10	$2.15 +2.38%	$2.23	$2.06	36,006 shs	$29.24 million
03/21/2024	$2.05	$2.10 +2.44%	$2.19	$2.07	31,202 shs	$28.56 million
03/20/2024	$2.25	$2.05 -8.89%	$2.26	$2.05	56,539 shs	$27.88 million
03/19/2024	$2.37	$2.25 -5.06%	$2.48	$2.25	24,294 shs	$30.60 million
03/18/2024	$2.54	$2.37 -6.69%	$2.61	$2.37	25,716 shs	$32.23 million
03/15/2024	$2.62	$2.54 -3.05%	$2.73	$2.52	12,816 shs	$34.54 million
03/14/2024	$2.58	$2.62 +1.55%	$2.65	$2.57	2,729 shs	$35.62 million
03/13/2024	$2.54	$2.58 +1.57%	$2.79	$2.54	24,094 shs	$35.08 million
03/12/2024	$2.51	$2.54 +1.20%	$2.83	$2.54	16,320 shs	$34.54 million
03/11/2024	$2.69	$2.51 -6.69%	$2.75	$2.51	39,632 shs	$34.14 million
03/08/2024	$2.51	$2.69 +7.17%	$2.84	$2.61	28,993 shs	$36.58 million
03/07/2024	$2.84	$2.51 -11.62%	$2.78	$2.51	28,755 shs	$34.14 million
03/06/2024	$2.82	$2.84 +0.71%	$2.92	$2.75	19,329 shs	$38.62 million
03/05/2024	$2.91	$2.82 -3.09%	$2.88	$2.74	53,543 shs	$38.35 million
03/04/2024	$3.03	$2.91 -3.96%	$3.16	$2.86	31,653 shs	$39.56 million
03/01/2024	$3.15	$3.03 -3.81%	$3.18	$2.82	84,126 shs	$41.21 million
02/29/2024	$3.23	$3.15 -2.48%	$3.29	$3.10	12,734 shs	$42.84 million
02/28/2024	$3.38	$3.23 -4.44%	$3.42	$3.20	19,407 shs	$43.93 million
02/27/2024	$3.57	$3.38 -5.19%	$3.60	$3.35	36,803 shs	$45.97 million
02/26/2024	$3.55	$3.57 +0.42%	$3.65	$3.51	51,738 shs	$48.48 million
02/23/2024	$3.55	$3.55	$3.55	$3.46	24,895 shs	$48.28 million
02/22/2024	$3.59	$3.55 -1.11%	$3.65	$3.46	21,725 shs	$48.28 million
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
02/21/2024	$3.65	$3.59 -1.64%	$3.65	$3.54	12,158 shs	$48.82 million
02/20/2024	$3.66	$3.65 -0.27%	$3.65	$3.51	11,887 shs	$49.64 million
02/19/2024	$3.66	$3.66	$3.69	$3.57	32,300 shs	$49.78 million
02/16/2024	$3.69	$3.66 -0.81%	$3.69	$3.57	32,350 shs	$49.78 million
02/15/2024	$3.64	$3.69 +1.37%	$3.69	$3.53	29,117 shs	$50.17 million
02/14/2024	$3.33	$3.64 +9.31%	$3.64	$3.34	35,035 shs	$49.49 million
02/13/2024	$3.35	$3.33 -0.60%	$3.37	$3.22	28,490 shs	$45.29 million
02/12/2024	$3.30	$3.35 +1.52%	$3.35	$3.20	21,936 shs	$45.56 million
02/09/2024	$3.30	$3.30	$3.34	$3.20	25,511 shs	$44.88 million
02/08/2024	$3.29	$3.30 +0.30%	$3.31	$3.21	12,362 shs	$44.88 million
02/07/2024	$3.35	$3.29 -1.79%	$3.35	$3.21	28,442 shs	$44.74 million
02/06/2024	$3.37	$3.35 -0.59%	$3.37	$3.22	11,563 shs	$45.56 million
02/05/2024	$3.37	$3.37	$3.42	$3.20	50,965 shs	$45.83 million
02/02/2024	$3.29	$3.37 +2.43%	$3.40	$3.21	29,008 shs	$45.83 million
02/01/2024	$3.25	$3.29 +1.23%	$3.30	$3.15	26,910 shs	$44.74 million
01/31/2024	$3.28	$3.25 -0.91%	$3.33	$3.19	17,425 shs	$44.20 million
01/30/2024	$3.34	$3.28 -1.80%	$3.34	$3.12	44,197 shs	$44.61 million
01/29/2024	$3.60	$3.34 -7.22%	$3.62	$3.05	92,705 shs	$45.42 million
01/26/2024	$3.60	$3.60	$3.62	$3.49	11,094 shs	$48.96 million
01/25/2024	$3.60	$3.60	$3.84	$3.42	44,669 shs	$48.96 million
01/24/2024	$3.38	$3.60 +6.51%	$3.65	$3.38	45,173 shs	$48.96 million
01/23/2024	$3.45	$3.38 -2.03%	$3.49	$3.34	22,253 shs	$45.97 million
01/22/2024	$3.55	$3.45 -2.82%	$3.61	$3.39	29,645 shs	$46.92 million
01/19/2024	$3.50	$3.55 +1.43%	$3.67	$3.46	22,662 shs	$48.28 million
01/18/2024	$3.37	$3.50 +3.86%	$3.50	$3.33	43,768 shs	$47.60 million
01/17/2024	$3.60	$3.37 -6.39%	$3.72	$3.19	129,525 shs	$45.83 million

Related Companies:

This page (NASDAQ:GTEC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Greenland Technologies (GTEC) Stock Chart & Stock Price History

Greenland Technologies Stock Price Performance

GTEC Stock Chart for Thursday, April, 18, 2024

Greenland Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info