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
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
8th May 2026 (Fri) 0.6372 0.6383 0.6111 0.63 2,701
7th May 2026 (Thu) 0.6199 0.63 0.616 0.6188 10,825
6th May 2026 (Wed) 0.6002 0.6133 0.60 0.6096 7,311
5th May 2026 (Tue) 0.6607 0.6607 0.59 0.6201 34,873
4th May 2026 (Mon) 0.6609 0.6609 0.6609 0.6609 205
1st May 2026 (Fri) 0.67 0.67 0.646 0.66 23,037
30th Apr 2026 (Thu) 0.6802 0.6855 0.6601 0.6732 3,570
29th Apr 2026 (Wed) 0.6851 0.6857 0.6851 0.6857 1
28th Apr 2026 (Tue) 0.69 0.6916 0.69 0.684 628
27th Apr 2026 (Mon) 0.6902 0.6999 0.6901 0.7006 3,115
24th Apr 2026 (Fri) 0.7168 0.7168 0.7001 0.7001 55
23rd Apr 2026 (Thu) 0.7168 0.7168 0.6972 0.6981 870
22nd Apr 2026 (Wed) 0.7038 0.7167 0.697 0.7167 1,959
21st Apr 2026 (Tue) 0.716 0.716 0.69 0.705 6,757
20th Apr 2026 (Mon) 0.7127 0.7197 0.7127 0.7135 1,415
17th Apr 2026 (Fri) 0.70 0.71 0.695 0.6934 3,796
16th Apr 2026 (Thu) 0.695 0.696 0.6801 0.6801 5,167
15th Apr 2026 (Wed) 0.6884 0.71 0.6884 0.6952 20,052
14th Apr 2026 (Tue) 0.6951 0.7101 0.685 0.70 6,940
13th Apr 2026 (Mon) 0.69 0.6903 0.6806 0.69 2,492
10th Apr 2026 (Fri) 0.70 0.7036 0.6921 0.69 1,161
9th Apr 2026 (Thu) 0.7033 0.72 0.699 0.6957 8,519
8th Apr 2026 (Wed) 0.6947 0.70 0.685 0.682 3,360
7th Apr 2026 (Tue) 0.73 0.7301 0.6762 0.6849 8,252
6th Apr 2026 (Mon) 0.73 0.7592 0.73 0.732 15,189
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
FTSE 100 Latest
Value10,443.47
Change11.13