MetaCap

Greenland Technologies Stock Price History

NASDAQ: GTECIndustrialsIndustrial Machinery/ComponentsUSD

0.7658-0.0072 (-0.93%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GTEC price history at a glance

The price history for Greenland Technologies (GTEC) on this page begins on August 6, 2018, when the stock closed at $9.68; it most recently closed at $0.7658 on October 5, 2026. The highest price in this record is $26.42, reached on February 15, 2021; the latest close is 97.1% below that peak. Across the 7 complete calendar years in the table, GTEC finished higher in 2 and lower in 5. Its best year was 2020 (+48.7%) and its worst was 2025 (-68.3%).

Over roughly 8 years the share price changed -92.1%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, GTEC has lost 40.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$26.42
Date of high
Feb 15, 2021
Low since 2018
$0.466
Date of low
May 11, 2026
52-week high
$1.61
52-week low
$0.466
IPO year
2018
Last close
$0.7658

GTEC returns

1 week

-5.46%

1 month

-28.43%

3 months

+38.48%

6 months

+10.99%

Year to date

+24.93%

1 year

-40.17%

3 years

-71.79%

5 years

-87.12%

GTEC price return, excluding dividends.

GTEC annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7658+21.56%
20250.63-68.34%
20241.99-28.67%
20232.79+27.98%
20222.18-66.10%
20216.43-11.19%
20207.24+48.67%
20194.87-50.81%
2018*9.90+2.27%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

GTEC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.790.80530.75030.7658-0.93%
0.800.82470.74390.773-2.49%
0.770.800.750.7927+1.37%
0.800.810.770.782-1.39%
0.820.8750.7810.793-2.10%
0.840.8450.7660.81+3.71%
0.7730.800.750.781+4.83%
0.830.8920.700.745-11.31%
0.9290.9420.820.84-6.67%
1.101.100.8440.90-17.43%
1.151.191.041.09-6.44%
1.191.211.111.17-1.27%
1.171.181.141.18-1.67%
1.131.211.111.20+8.11%
1.141.341.101.11+1.83%
1.081.101.051.09+0.93%
1.091.101.061.08-1.82%
1.101.151.051.100.00%
1.081.121.011.10+1.85%
1.091.131.051.08+2.86%
1.071.151.021.05-1.87%
1.071.111.031.070.00%
1.081.131.011.07+1.90%
0.981.090.9611.05+9.95%
0.950.9750.920.955+1.60%
0.900.9810.890.94+5.38%
0.8650.900.8450.892+3.12%
0.900.900.860.865-2.59%
0.8810.8990.8520.888-0.34%
0.830.900.820.891+5.95%
0.880.900.8250.841-3.56%
0.910.910.830.872-3.11%
0.9170.930.820.90-5.26%
0.921.010.9090.95+3.26%
0.970.980.8690.92-4.47%
0.9380.9750.8980.963+8.20%
0.8120.8990.8120.89+9.88%
0.870.8780.8050.810.00%
0.780.880.7050.81+14.08%
0.760.8090.570.71-1.39%
0.650.740.620.72+12.68%
0.550.6830.5340.639+15.34%
0.540.5730.5320.554+2.59%
0.530.540.530.54+0.37%
0.5380.5380.5260.538+1.51%
0.5280.5380.5130.53-1.49%
0.520.5380.520.5380.00%
0.5340.540.5320.538+0.75%
0.520.5390.5170.534+2.69%
0.5250.550.5120.52-0.95%
0.540.5560.5110.525-2.78%
0.530.550.5110.54+2.27%
0.540.540.5110.528-0.38%
0.5120.530.5120.53+3.52%
0.5250.5360.5120.512-2.48%
0.530.550.520.525-3.85%
0.5420.5490.5330.546+0.74%
0.550.5580.5360.542-1.99%
0.530.570.530.553-3.49%
0.5820.600.550.573-1.21%
0.5650.6070.5580.58-3.01%
0.570.6310.570.598+6.41%
0.5310.5760.5310.562+1.63%
0.550.570.540.5530.00%
0.550.580.5330.553+4.34%
0.5680.5730.530.53-1.85%
0.550.570.530.54-1.82%
0.580.580.550.55-3.34%
0.540.590.540.569+2.71%
0.5990.5990.530.554-7.20%
0.540.5990.540.597+8.94%
0.540.560.540.548-2.66%
0.5490.5830.540.563+6.23%
0.540.570.5220.53-1.85%
0.5790.5790.530.54-3.91%
0.5760.5860.560.562-2.60%
0.5870.5940.5670.577-3.67%
0.610.610.5580.599-0.83%
0.5940.610.5820.604+1.68%
0.5950.5990.550.594-0.17%
0.630.6420.5810.595-6.30%
0.640.6620.630.635+0.79%
0.6570.6570.6250.63-4.26%
0.6490.6660.6020.658+4.44%
0.6220.670.6220.63+1.61%
0.630.640.600.62-4.62%
0.610.650.610.650.00%
0.670.670.620.65-1.52%
0.6730.680.6380.66-1.79%
0.700.7020.6550.672-2.33%
0.7110.7190.680.688+2.53%
0.6450.730.6450.671+6.51%
0.640.660.6210.63-1.72%
0.650.710.640.641-1.84%
0.5570.7090.5460.653+20.26%
0.560.580.530.543-4.23%
0.560.590.5490.567+0.35%
0.550.570.540.565+3.10%
0.5490.550.5390.548+2.81%
0.560.560.530.533-4.82%
0.5270.5750.520.56+6.06%
0.570.570.5210.528-7.37%
0.5480.580.5330.57+4.20%
0.550.5710.520.547-2.32%
0.580.5890.4660.56-1.93%
0.600.6250.5630.571-9.37%
0.6130.650.6070.63+1.78%
0.6080.6350.6080.619+1.48%
0.6080.6290.600.61-1.61%
0.6610.6610.590.62-6.20%
0.670.670.6550.661+0.15%
0.6690.6850.6440.66-1.93%
0.680.6860.660.673-1.90%
0.680.7050.680.686+0.29%
0.7040.7050.680.684-2.43%
0.6860.7020.680.701+0.14%
0.710.720.6860.70+0.29%
0.700.720.690.698-2.65%
0.710.720.690.717+1.70%
0.720.720.680.705-1.26%
0.700.720.700.714+3.03%
0.700.710.690.693+1.91%
0.700.700.680.68-2.16%
0.6890.710.6880.695-0.71%
0.6810.7150.680.70+1.45%
0.6880.700.680.690.00%
0.6960.730.690.69-0.86%
0.7070.7280.6850.696+2.05%
0.690.710.6810.682-0.44%
0.7330.7540.670.685-6.42%
0.7490.7590.7250.732-2.40%
0.7390.7690.730.75+2.74%
0.690.7630.6890.73+4.43%
0.640.7040.640.699+5.43%
0.700.730.660.663-2.64%
0.690.7220.6630.681-5.68%
0.7520.7790.7180.722-5.25%
0.7590.7960.7530.762-2.31%
0.750.800.750.78+8.64%
0.700.720.6940.718+0.84%
0.7290.7340.7110.712+0.42%
0.710.7380.680.709+1.29%
0.750.770.700.70-5.02%
0.780.780.7270.737+0.55%
0.7250.750.7250.733+1.66%
0.750.7630.7210.721-2.57%
0.7220.7680.7220.74+2.64%
0.7150.780.710.721+1.55%
0.7490.780.710.71-2.74%
0.7280.7460.710.73+0.27%
0.7290.7550.7180.728-2.15%
0.7470.770.7370.744-1.98%
0.7650.810.7410.759+2.57%
0.740.7790.740.740.00%
0.7030.760.6610.74+5.71%
0.750.7770.6940.70-5.41%
0.820.830.730.74-5.25%
0.7610.800.760.781+4.13%
0.7580.7720.740.75-1.06%
0.830.850.740.758-9.98%
0.8890.9260.8310.842-5.39%
0.9140.930.880.89-3.47%
0.930.950.8690.922+0.77%
0.830.940.830.915+10.24%
0.830.8430.830.830.00%
0.860.8660.830.83-1.66%
0.800.8660.800.844+4.58%
0.800.8280.790.807+1.64%
0.850.850.770.794-5.92%
0.830.920.8030.844+5.11%
0.790.8650.7730.803+1.13%
0.8430.8430.7570.794-5.59%
0.800.900.800.841+7.82%
0.8690.8840.7610.78-13.33%
0.9640.990.8610.90-6.74%
0.9951.030.950.965-1.33%
1.181.240.9510.978-18.50%
1.331.341.201.20-10.45%
1.281.361.191.34+8.06%
1.051.361.051.24+19.23%
1.211.290.981.04-13.33%
1.431.441.151.20-16.67%
1.271.491.271.44+14.29%
1.521.611.221.26-14.86%
1.281.501.281.48+15.62%
1.031.321.001.28+24.27%
1.131.131.001.03-6.36%
1.011.141.001.10+11.45%
1.171.180.930.987-6.89%
0.8231.070.8061.06+32.00%
0.8080.820.710.803+1.77%
0.800.800.7080.789+1.02%
0.6750.7840.6620.781+23.97%
0.6130.6670.600.63+2.77%
0.6270.650.5810.613-0.33%
0.6370.6370.5870.615-4.35%
0.690.690.6040.643-8.01%
0.880.880.6990.699-25.64%
0.980.990.940.94-4.08%
1.001.010.9630.98+1.03%
1.041.060.9530.97-5.83%
1.051.061.031.03-4.63%
1.101.151.051.080.00%
1.041.101.021.08+3.85%
1.031.061.021.04+0.97%
1.061.091.031.03-1.90%
1.001.071.001.05+2.94%
1.091.090.9941.02-5.56%
1.131.131.081.08-3.57%
1.151.151.101.120.00%
1.101.151.081.12+5.66%
1.071.171.061.06+0.95%
1.041.071.031.05+0.96%
1.011.061.011.04+2.97%
0.961.030.961.01+5.98%
1.041.050.920.953-10.93%
1.061.091.061.07+2.88%
1.071.091.021.04-4.59%
1.041.091.041.09+1.87%
1.041.091.031.07+2.88%
1.081.081.001.04-2.80%
1.151.191.051.07-9.32%
1.201.211.151.18-0.84%
1.181.221.151.19+0.85%
1.141.221.121.18+9.26%
1.141.161.031.08-5.26%
1.271.271.111.14-5.79%
1.211.241.181.21+2.54%
1.091.191.071.18+8.26%
1.051.100.991.09+9.11%
0.931.010.9230.999+7.07%
0.9911.000.920.933-8.53%
1.091.090.9811.02-6.85%
1.061.100.971.10+3.30%
1.171.181.061.06-7.83%
1.191.191.121.15-2.54%
1.201.211.171.18-2.48%
1.191.211.181.21+1.68%
1.191.201.171.19+1.71%
1.201.221.171.17-3.31%
1.201.221.201.21+2.54%
1.171.201.151.180.00%
1.221.231.151.18-2.48%
1.221.231.211.21-1.63%
1.251.251.201.23+1.65%
1.231.231.201.21-1.63%
1.251.251.221.23+0.82%
1.301.301.221.22-5.43%
1.241.311.211.29+3.20%
1.271.291.231.25+2.46%
1.251.281.211.22-4.69%
1.241.291.241.28—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTEC chart for longer ranges.