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
10th Jul 2026 (Fri) 0.553 0.553 0.553 0.553 350
9th Jul 2026 (Thu) 0.549 0.549 0.5301 0.5301 1,416
8th Jul 2026 (Wed) 0.57 0.57 0.5302 0.5395 1,040
7th Jul 2026 (Tue) 0.577 0.577 0.577 0.55 0
6th Jul 2026 (Mon) 0.5462 0.59 0.5451 0.5685 4,010
3rd Jul 2026 (Fri) 0.566 0.566 0.554 0.554 0
2nd Jul 2026 (Thu) 0.566 0.57 0.55 0.554 8,745
1st Jul 2026 (Wed) 0.57 0.599 0.57 0.5966 13,609
30th Jun 2026 (Tue) 0.5402 0.555 0.5402 0.5484 1,181
29th Jun 2026 (Mon) 0.5495 0.58 0.5495 0.5625 3,172
26th Jun 2026 (Fri) 0.54 0.5501 0.53 0.53 5,811
25th Jun 2026 (Thu) 0.5721 0.5721 0.54 0.5401 4,201
24th Jun 2026 (Wed) 0.5711 0.5711 0.5711 0.5622 100
23rd Jun 2026 (Tue) 0.5668 0.5874 0.5668 0.5768 1,400
22nd Jun 2026 (Mon) 0.59 0.5987 0.5575 0.5987 5,071
19th Jun 2026 (Fri) 0.5822 0.5946 0.5822 0.6035 1,146
18th Jun 2026 (Thu) 0.5822 0.5946 0.5822 0.6035 1,146
17th Jun 2026 (Wed) 0.581 0.581 0.581 0.5941 120
16th Jun 2026 (Tue) 0.63 0.63 0.5856 0.595 11,326
15th Jun 2026 (Mon) 0.64 0.646 0.6349 0.6351 9,019
12th Jun 2026 (Fri) 0.65 0.65 0.6338 0.63 4,000
11th Jun 2026 (Thu) 0.63 0.6595 0.63 0.658 2,494
10th Jun 2026 (Wed) 0.67 0.67 0.6311 0.6302 4,268
9th Jun 2026 (Tue) 0.63 0.63 0.6035 0.62 3,471
8th Jun 2026 (Mon) 0.6275 0.65 0.6275 0.6499 3,908
5th Jun 2026 (Fri) 0.6375 0.65 0.63 0.6499 4,499
4th Jun 2026 (Thu) 0.6561 0.6701 0.645 0.66 1,550
3rd Jun 2026 (Wed) 0.68 0.68 0.67 0.672 4,275
2nd Jun 2026 (Tue) 0.705 0.705 0.6879 0.6879 6,073
1st Jun 2026 (Mon) 0.659 0.727 0.659 0.6706 76,919
29th May 2026 (Fri) 0.6365 0.6551 0.63 0.63 9,028
28th May 2026 (Thu) 0.65 0.7099 0.6406 0.641 32,883
27th May 2026 (Wed) 0.57 0.7019 0.5699 0.6534 49,586
26th May 2026 (Tue) 0.58 0.58 0.5306 0.5429 21,666
25th May 2026 (Mon) 0.57 0.5789 0.5642 0.5673 7,428
22nd May 2026 (Fri) 0.57 0.5789 0.5642 0.5673 7,428
21st May 2026 (Thu) 0.545 0.57 0.545 0.565 14,618
20th May 2026 (Wed) 0.55 0.55 0.5432 0.5484 5,165
19th May 2026 (Tue) 0.549 0.549 0.5373 0.5325 4,805
18th May 2026 (Mon) 0.521 0.569 0.521 0.56 17,693
15th May 2026 (Fri) 0.54 0.55 0.5211 0.5281 5,564
14th May 2026 (Thu) 0.533 0.5797 0.533 0.5703 3,430
13th May 2026 (Wed) 0.529 0.55 0.529 0.5472 5,120
12th May 2026 (Tue) 0.5618 0.5618 0.49 0.56 50,606
11th May 2026 (Mon) 0.5961 0.5961 0.5647 0.5707 6,915
FTSE 100 Latest
Value10,497.29
Change24.84