Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenland Techn (GTEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7302 0.7602 0.73 0.7497 6,890
2nd Apr 2026 (Thu) 0.7302 0.7602 0.73 0.7497 6,890
1st Apr 2026 (Wed) 0.698 0.7617 0.698 0.7302 34,961
31st Mar 2026 (Tue) 0.6627 0.7038 0.6501 0.6988 6,822
30th Mar 2026 (Mon) 0.71 0.71 0.6619 0.6633 14,036
27th Mar 2026 (Fri) 0.7044 0.7044 0.6663 0.6814 17,085
26th Mar 2026 (Thu) 0.7729 0.7729 0.7217 0.7218 2,292
25th Mar 2026 (Wed) 0.786 0.789 0.756 0.762 9,286
24th Mar 2026 (Tue) 0.7501 0.7999 0.7501 0.78 82,244
23rd Mar 2026 (Mon) 0.70 0.7194 0.696 0.7176 5,767
20th Mar 2026 (Fri) 0.7188 0.73 0.7185 0.7117 4,344
19th Mar 2026 (Thu) 0.707 0.73 0.68 0.709 11,462
18th Mar 2026 (Wed) 0.7401 0.7401 0.7018 0.7001 6,905
17th Mar 2026 (Tue) 0.7501 0.7531 0.73 0.7367 1,683
16th Mar 2026 (Mon) 0.7326 0.7395 0.73 0.7333 2,460
13th Mar 2026 (Fri) 0.7581 0.7581 0.7225 0.721 11,854
12th Mar 2026 (Thu) 0.737 0.76 0.7301 0.74 14,321
11th Mar 2026 (Wed) 0.715 0.7438 0.715 0.721 5,420
10th Mar 2026 (Tue) 0.7454 0.7606 0.7201 0.7103 10,532
9th Mar 2026 (Mon) 0.7245 0.7399 0.72 0.7301 5,008
6th Mar 2026 (Fri) 0.7253 0.7438 0.72 0.7283 5,105
5th Mar 2026 (Thu) 0.7497 0.7555 0.7371 0.7438 6,785
4th Mar 2026 (Wed) 0.768 0.808 0.749 0.7587 10,158
3rd Mar 2026 (Tue) 0.7401 0.7661 0.7401 0.7397 7,494
2nd Mar 2026 (Mon) 0.7004 0.7595 0.679 0.74 6,386
27th Feb 2026 (Fri) 0.7402 0.7402 0.6942 0.70 18,626
26th Feb 2026 (Thu) 0.78 0.78 0.7353 0.74 21,189
25th Feb 2026 (Wed) 0.827 0.827 0.7812 0.7812 0
24th Feb 2026 (Tue) 0.827 0.827 0.758 0.758 0
23rd Feb 2026 (Mon) 0.827 0.83 0.745 0.758 15,717
20th Feb 2026 (Fri) 0.8748 0.8748 0.86 0.8422 4,838
19th Feb 2026 (Thu) 0.9141 0.922 0.88 0.89 5,773
18th Feb 2026 (Wed) 0.9249 0.94 0.869 0.922 9,408
17th Feb 2026 (Tue) 0.8308 0.9378 0.8308 0.915 20,139
16th Feb 2026 (Mon) 0.839 0.839 0.8301 0.83 1,827
13th Feb 2026 (Fri) 0.839 0.839 0.8301 0.83 1,827
12th Feb 2026 (Thu) 0.86 0.86 0.8301 0.83 3,030
11th Feb 2026 (Wed) 0.8299 0.86 0.8299 0.8442 12,884
10th Feb 2026 (Tue) 0.821 0.821 0.7995 0.807 8,306
9th Feb 2026 (Mon) 0.84 0.84 0.7764 0.7939 27,363
6th Feb 2026 (Fri) 0.8359 0.9019 0.81 0.8437 38,151
FTSE 100 Latest
Value10,436.29
Change71.50