GTEC | Greenland Tech-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Greenland Tech-A (GTEC)

NASDAQ

$0.78-$0.03 (-3.35%)

Price as of Oct 02, 2026 7:47 PM EDT

$8.1M
Market Cap
-39.77%
1-Year Change
Auto Parts
Industry

1 Month
-9.17%

Low Price$0.75

High Price$1.20
3 Months
+46.23%

Low Price$0.51

High Price$1.20
1 Year
-39.77%

Low Price$0.51

High Price$1.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.84	0.84	0.77	0.81	+3.71%	143,744
10/01/2026	0.77	0.80	0.75	0.78	+4.85%	208,427
09/30/2026	0.83	0.89	0.70	0.75	-11.33%	596,048
09/29/2026	0.93	0.94	0.82	0.84	-6.64%	418,045
09/28/2026	1.10	1.10	0.84	0.90	-17.43%	582,206
09/25/2026	1.15	1.19	1.04	1.09	-6.44%	455,288
09/24/2026	1.19	1.21	1.11	1.17	-1.27%	266,500
09/23/2026	1.17	1.18	1.14	1.18	-1.67%	213,407
09/22/2026	1.13	1.21	1.11	1.20	+8.11%	554,317
09/21/2026	1.14	1.34	1.10	1.11	+1.83%	1,414,602
09/18/2026	1.08	1.10	1.05	1.09	+0.93%	129,318
09/17/2026	1.09	1.10	1.06	1.08	-1.82%	55,030
09/16/2026	1.10	1.15	1.05	1.10	0.00%	173,760
09/15/2026	1.08	1.12	1.01	1.10	+1.85%	221,231
09/14/2026	1.09	1.13	1.04	1.08	+2.86%	173,378
09/11/2026	1.07	1.15	1.02	1.05	-1.87%	241,128
09/10/2026	1.07	1.11	1.03	1.07	0.00%	125,481
09/09/2026	1.08	1.13	1.01	1.07	+1.90%	319,634
09/08/2026	0.98	1.09	0.96	1.05	+9.95%	298,045
09/04/2026	0.95	0.98	0.92	0.96	+1.58%	91,462
09/03/2026	0.90	0.98	0.89	0.94	+5.40%	137,920
09/02/2026	0.86	0.90	0.85	0.89	+3.12%	199,815
09/01/2026	0.90	0.90	0.86	0.86	-2.58%	50,158
08/31/2026	0.88	0.90	0.85	0.89	-0.40%	94,041
08/28/2026	0.83	0.90	0.82	0.89	+5.99%	138,682
08/27/2026	0.88	0.90	0.83	0.84	-3.53%	128,738
08/26/2026	0.91	0.91	0.83	0.87	-3.17%	109,850
08/25/2026	0.92	0.93	0.82	0.90	-5.23%	296,213
08/24/2026	0.92	1.01	0.91	0.95	+3.32%	425,169
08/21/2026	0.97	0.98	0.87	0.92	-4.47%	191,514
08/20/2026	0.94	0.98	0.90	0.96	+8.13%	277,164
08/19/2026	0.81	0.90	0.81	0.89	+9.93%	282,013
08/18/2026	0.87	0.88	0.81	0.81	-0.04%	283,709
08/17/2026	0.78	0.88	0.70	0.81	+14.08%	1,329,350
08/14/2026	0.76	0.81	0.57	0.71	-1.39%	813,511
08/14/2026	$0.13 Earnings
08/13/2026	0.65	0.74	0.62	0.72	+12.68%	632,607
08/12/2026	0.55	0.68	0.53	0.64	+15.30%	3,313,444
08/11/2026	0.54	0.57	0.53	0.55	+2.72%	13,890,580
08/10/2026	0.53	0.54	0.53	0.54	+0.28%	70,812
08/07/2026	0.54	0.54	0.53	0.54	+1.47%	28,693
08/06/2026	0.53	0.54	0.51	0.53	-1.43%	15,224
08/05/2026	0.52	0.54	0.52	0.54	-0.02%	20,990
08/04/2026	0.53	0.54	0.53	0.54	+0.75%	28,731
08/03/2026	0.52	0.54	0.52	0.53	+2.79%	78,527
07/31/2026	0.52	0.55	0.51	0.52	-1.01%	64,186
07/30/2026	0.54	0.56	0.51	0.52	-2.83%	229,874
07/29/2026	0.53	0.55	0.51	0.54	+2.25%	76,936
07/28/2026	0.54	0.54	0.51	0.53	-0.25%	26,586
07/27/2026	0.51	0.53	0.51	0.53	+3.38%	16,045
07/24/2026	0.53	0.54	0.51	0.51	-2.44%	23,924
07/23/2026	0.53	0.55	0.52	0.53	-3.85%	62,220
07/22/2026	0.54	0.55	0.53	0.55	+0.79%	22,836
07/21/2026	0.55	0.56	0.54	0.54	-2.03%	88,573
07/20/2026	0.53	0.57	0.53	0.55	-3.52%	51,129
07/17/2026	0.58	0.60	0.55	0.57	-1.19%	28,076
07/16/2026	0.57	0.61	0.56	0.58	-2.93%	29,454
07/15/2026	0.57	0.63	0.57	0.60	+6.30%	72,645
07/14/2026	0.53	0.58	0.53	0.56	+1.57%	78,684
07/13/2026	0.55	0.57	0.54	0.55	+0.07%	57,695
07/10/2026	0.55	0.58	0.53	0.55	+4.32%	30,632
07/09/2026	0.57	0.57	0.53	0.53	-1.74%	76,909
07/08/2026	0.55	0.57	0.53	0.54	-1.91%	15,158
07/07/2026	0.58	0.58	0.55	0.55	-3.25%	15,170
07/06/2026	0.54	0.59	0.54	0.57	+2.62%	167,532
07/02/2026	0.60	0.60	0.53	0.55	-7.14%	129,342
07/01/2026	0.54	0.60	0.54	0.60	+8.79%	52,924
06/30/2026	0.54	0.56	0.54	0.55	-2.51%	29,287
06/29/2026	0.55	0.58	0.54	0.56	+6.13%	111,281
06/26/2026	0.54	0.57	0.52	0.53	-1.87%	71,201
06/25/2026	0.58	0.58	0.53	0.54	-3.93%	73,550
06/24/2026	0.58	0.59	0.56	0.56	-2.53%	45,857
06/23/2026	0.59	0.59	0.57	0.58	-3.66%	28,307
06/22/2026	0.61	0.61	0.56	0.60	-0.80%	116,775
06/18/2026	0.59	0.61	0.58	0.60	+1.58%	44,183
06/17/2026	0.60	0.60	0.55	0.59	-0.15%	26,566
06/16/2026	0.63	0.64	0.58	0.60	-6.31%	102,006
06/15/2026	0.64	0.66	0.63	0.64	+0.81%	112,049
06/12/2026	0.66	0.66	0.63	0.63	-4.26%	41,432
06/11/2026	0.65	0.67	0.60	0.66	+4.41%	64,442
06/10/2026	0.62	0.67	0.62	0.63	+1.65%	108,234
06/09/2026	0.63	0.64	0.60	0.62	-4.60%	96,663
06/08/2026	0.61	0.65	0.61	0.65	0.00%	66,696
06/05/2026	0.67	0.67	0.62	0.65	-1.53%	80,991
06/04/2026	0.67	0.68	0.64	0.66	-1.79%	44,831
06/03/2026	0.70	0.70	0.66	0.67	-2.31%	34,819
06/02/2026	0.71	0.72	0.68	0.69	+2.58%	79,494
06/01/2026	0.65	0.73	0.65	0.67	+6.44%	425,832
05/29/2026	0.64	0.66	0.62	0.63	-1.72%	162,650
05/28/2026	0.65	0.71	0.64	0.64	-1.90%	231,918
05/27/2026	0.56	0.71	0.55	0.65	+20.35%	771,534
05/26/2026	0.56	0.58	0.53	0.54	-4.30%	222,693
05/22/2026	0.56	0.59	0.55	0.57	+0.41%	57,498
05/21/2026	0.55	0.57	0.54	0.57	+3.03%	91,652
05/20/2026	0.55	0.55	0.54	0.55	+2.99%	43,372
05/19/2026	0.56	0.56	0.53	0.53	-4.91%	80,635
05/18/2026	0.53	0.58	0.52	0.56	+6.04%	119,322
05/15/2026	0.57	0.57	0.52	0.53	-7.40%	130,085
05/14/2026	0.55	0.58	0.53	0.57	+4.22%	98,965
05/13/2026	0.55	0.57	0.52	0.55	-2.29%	120,154