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
28th Sep 2026 (Mon) 1.09 1.09 0.8501 0.90 45,940
25th Sep 2026 (Fri) 1.16 1.17 1.04 1.09 26,074
24th Sep 2026 (Thu) 1.15 1.20 1.11 1.165 5,834
23rd Sep 2026 (Wed) 1.16 1.18 1.145 1.18 8,584
22nd Sep 2026 (Tue) 1.15 1.20 1.12 1.20 28,800
21st Sep 2026 (Mon) 1.14 1.32 1.11 1.11 86,637
18th Sep 2026 (Fri) 1.08 1.09 1.08 1.09 338
17th Sep 2026 (Thu) 1.07 1.07 1.06 1.08 1,747
16th Sep 2026 (Wed) 1.08 1.15 1.08 1.10 18,031
15th Sep 2026 (Tue) 1.09 1.09 1.01 1.10 20,460
14th Sep 2026 (Mon) 1.05 1.12 1.05 1.08 9,760
11th Sep 2026 (Fri) 1.10 1.13 1.05 1.05 12,593
10th Sep 2026 (Thu) 1.05 1.09 1.03 1.07 4,637
9th Sep 2026 (Wed) 1.05 1.12 1.01 1.07 23,349
8th Sep 2026 (Tue) 0.9919 1.08 0.9919 1.05 33,153
7th Sep 2026 (Mon) 0.9502 0.96 0.93 0.955 4,789
4th Sep 2026 (Fri) 0.9502 0.96 0.93 0.955 4,789
3rd Sep 2026 (Thu) 0.93 0.9701 0.93 0.9401 7,169
2nd Sep 2026 (Wed) 0.86 0.89 0.85 0.8919 19,785
1st Sep 2026 (Tue) 0.8892 0.8901 0.87 0.8649 2,080
31st Aug 2026 (Mon) 0.86 0.89 0.86 0.8878 6,873
28th Aug 2026 (Fri) 0.83 0.8963 0.83 0.8914 21,324
27th Aug 2026 (Thu) 0.8609 0.87 0.8253 0.841 12,798
26th Aug 2026 (Wed) 0.90 0.90 0.8439 0.8718 6,751
25th Aug 2026 (Tue) 0.91 0.92 0.8382 0.9003 28,713
24th Aug 2026 (Mon) 0.94 1.00 0.915 0.95 58,707
21st Aug 2026 (Fri) 0.968 0.968 0.8951 0.9195 12,972
20th Aug 2026 (Thu) 0.93 0.973 0.90 0.9625 29,537
19th Aug 2026 (Wed) 0.8348 0.89 0.8305 0.8901 10,152
18th Aug 2026 (Tue) 0.8322 0.85 0.82 0.8097 15,313
17th Aug 2026 (Mon) 0.7101 0.876 0.71 0.81 40,711
14th Aug 2026 (Fri) 0.79 0.8001 0.57 0.71 23,043
13th Aug 2026 (Thu) 0.6325 0.74 0.6203 0.72 34,979
12th Aug 2026 (Wed) 0.5551 0.6833 0.5356 0.639 65,504
11th Aug 2026 (Tue) 0.549 0.573 0.549 0.5542 735,484
10th Aug 2026 (Mon) 0.5374 0.5395 0.5374 0.5395 15
7th Aug 2026 (Fri) 0.5374 0.5374 0.5374 0.538 192
6th Aug 2026 (Thu) 0.5394 0.5394 0.5302 0.5302 50
5th Aug 2026 (Wed) 0.5394 0.5394 0.5379 0.5379 9
4th Aug 2026 (Tue) 0.5394 0.5394 0.5321 0.538 101
3rd Aug 2026 (Mon) 0.52 0.5386 0.52 0.534 1,351
31st Jul 2026 (Fri) 0.549 0.549 0.513 0.5195 3,197
30th Jul 2026 (Thu) 0.54 0.54 0.511 0.5248 7,942
29th Jul 2026 (Wed) 0.52 0.55 0.52 0.5401 879
FTSE 100 Latest
Value10,684.88
Change-10.37