Greenland Energy Company GLND
NASDAQ · Vereinigte Staaten · Finanzen
$3,73-0,67 (-15,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,73 | -15,23 % | $4,25 | $4,34 | $3,64 | 7,54M |
| 2026-10-01 | $4,40 | -14,23 % | $5,06 | $5,15 | $4,32 | 9,52M |
| 2026-09-30 | $5,13 | +8,00 % | $4,58 | $5,45 | $4,50 | 21,43M |
| 2026-09-29 | $4,75 | +5,79 % | $4,02 | $5,01 | $3,89 | 21,12M |
| 2026-09-28 | $4,49 | -18,95 % | $5,14 | $5,71 | $4,23 | 27,60M |
| 2026-09-25 | $5,54 | +3,55 % | $6,11 | $6,69 | $4,83 | 120,34M |
| 2026-09-24 | $5,35 | +83,85 % | $3,22 | $5,64 | $3,19 | 166,24M |
| 2026-09-23 | $2,91 | +15,94 % | $2,70 | $3,05 | $2,58 | 28,21M |
| 2026-09-22 | $2,51 | -12,85 % | $2,94 | $3,24 | $2,43 | 74,04M |
| 2026-09-21 | $2,88 | +140,00 % | $3,02 | $3,39 | $2,65 | 185,84M |
| 2026-09-18 | $1,20 | -0,83 % | $1,22 | $1,22 | $1,17 | 33,20M |
| 2026-09-17 | $1,21 | +0,83 % | $1,21 | $1,22 | $1,18 | 197,70K |
| 2026-09-16 | $1,20 | 0,00 % | $1,21 | $1,22 | $1,17 | 158,10K |
| 2026-09-15 | $1,20 | -1,64 % | $1,24 | $1,24 | $1,20 | 272,30K |
| 2026-09-14 | $1,22 | 0,00 % | $1,22 | $1,24 | $1,20 | 240,80K |
| 2026-09-11 | $1,22 | -0,81 % | $1,21 | $1,24 | $1,19 | 675,70K |
| 2026-09-10 | $1,23 | +6,96 % | $1,16 | $1,24 | $1,13 | 589,80K |
| 2026-09-09 | $1,15 | -11,54 % | $1,32 | $1,35 | $1,09 | 2,37M |
| 2026-09-08 | $1,30 | -5,11 % | $1,37 | $1,43 | $1,30 | 735,50K |
| 2026-09-04 | $1,37 | +4,58 % | $1,32 | $1,39 | $1,29 | 352,00K |
| 2026-09-03 | $1,31 | -2,24 % | $1,35 | $1,37 | $1,30 | 329,10K |
| 2026-09-02 | $1,34 | -3,60 % | $1,39 | $1,44 | $1,34 | 383,40K |
| 2026-09-01 | $1,39 | +0,72 % | $1,37 | $1,42 | $1,36 | 341,90K |
| 2026-08-31 | $1,38 | -1,43 % | $1,40 | $1,41 | $1,34 | 296,20K |
| 2026-08-28 | $1,40 | 0,00 % | $1,40 | $1,45 | $1,36 | 317,30K |
| 2026-08-27 | $1,40 | 0,00 % | $1,40 | $1,43 | $1,31 | 431,90K |
| 2026-08-26 | $1,40 | -6,04 % | $1,49 | $1,49 | $1,38 | 390,50K |
| 2026-08-25 | $1,49 | 0,00 % | $1,45 | $1,51 | $1,41 | 596,10K |
| 2026-08-24 | $1,49 | 0,00 % | $1,50 | $1,51 | $1,44 | 372,40K |
| 2026-08-21 | $1,49 | +0,68 % | $1,49 | $1,52 | $1,44 | 496,40K |
| 2026-08-20 | $1,48 | +4,96 % | $1,40 | $1,52 | $1,40 | 1,13M |
| 2026-08-19 | $1,41 | +8,46 % | $1,30 | $1,41 | $1,29 | 1,28M |
| 2026-08-18 | $1,30 | +1,56 % | $1,26 | $1,34 | $1,26 | 744,10K |
| 2026-08-17 | $1,28 | 0,00 % | $1,31 | $1,40 | $1,22 | 2,54M |
| 2026-08-14 | $1,28 | +2,40 % | $1,30 | $1,33 | $1,22 | 2,90M |
| 2026-08-13 | $1,25 | +11,61 % | $1,13 | $1,26 | $1,12 | 3,77M |
| 2026-08-12 | $1,12 | -44,28 % | $1,44 | $1,46 | $1,10 | 14,08M |
| 2026-08-11 | $2,01 | -9,87 % | $2,18 | $2,23 | $1,79 | 2,27M |
| 2026-08-10 | $2,23 | -4,70 % | $2,40 | $2,41 | $2,19 | 1,34M |
| 2026-08-07 | $2,34 | +5,88 % | $2,23 | $2,39 | $2,21 | 561,00K |
| 2026-08-06 | $2,21 | -1,78 % | $2,24 | $2,30 | $2,20 | 447,70K |
| 2026-08-05 | $2,25 | -2,60 % | $2,33 | $2,35 | $2,22 | 312,00K |
| 2026-08-04 | $2,31 | +1,76 % | $2,26 | $2,39 | $2,24 | 696,80K |
| 2026-08-03 | $2,27 | 0,00 % | $2,24 | $2,38 | $2,17 | 931,10K |
| 2026-07-31 | $2,27 | +15,82 % | $1,98 | $2,28 | $1,92 | 921,40K |
| 2026-07-30 | $1,96 | +7,10 % | $1,87 | $1,97 | $1,85 | 617,00K |
| 2026-07-29 | $1,83 | -3,17 % | $1,90 | $1,94 | $1,82 | 378,50K |
| 2026-07-28 | $1,89 | -0,53 % | $1,84 | $1,92 | $1,82 | 537,40K |
| 2026-07-27 | $1,90 | -5,47 % | $2,00 | $2,01 | $1,85 | 1,00M |
| 2026-07-24 | $2,01 | -8,64 % | $2,16 | $2,17 | $1,98 | 1,11M |
| 2026-07-23 | $2,20 | -0,90 % | $2,24 | $2,34 | $2,11 | 892,50K |
| 2026-07-22 | $2,22 | +0,45 % | $2,24 | $2,31 | $2,18 | 370,90K |
| 2026-07-21 | $2,21 | +2,31 % | $2,18 | $2,23 | $2,15 | 479,50K |
| 2026-07-20 | $2,16 | -6,09 % | $2,32 | $2,33 | $2,13 | 454,10K |
| 2026-07-17 | $2,30 | -0,43 % | $2,30 | $2,44 | $2,26 | 653,70K |
| 2026-07-16 | $2,31 | -2,12 % | $2,35 | $2,35 | $2,17 | 671,80K |
| 2026-07-15 | $2,36 | +10,28 % | $2,16 | $2,46 | $2,14 | 1,01M |
| 2026-07-14 | $2,14 | -2,73 % | $2,25 | $2,26 | $2,11 | 565,10K |
| 2026-07-13 | $2,20 | +5,26 % | $2,11 | $2,31 | $2,04 | 1,09M |
| 2026-07-10 | $2,09 | -5,00 % | $2,19 | $2,22 | $2,06 | 625,60K |
| 2026-07-09 | $2,20 | +1,85 % | $2,16 | $2,29 | $2,09 | 443,50K |
| 2026-07-08 | $2,16 | +4,35 % | $2,13 | $2,22 | $2,03 | 976,30K |
| 2026-07-07 | $2,07 | -4,61 % | $2,18 | $2,27 | $2,06 | 1,17M |
| 2026-07-06 | $2,17 | +6,90 % | $2,10 | $2,18 | $2,08 | 704,20K |
| 2026-07-02 | $2,03 | -2,40 % | $2,10 | $2,22 | $2,03 | 839,80K |
| 2026-07-01 | $2,08 | -5,45 % | $2,20 | $2,30 | $2,08 | 936,60K |
| 2026-06-30 | $2,20 | -6,38 % | $2,39 | $2,46 | $2,03 | 2,30M |
| 2026-06-29 | $2,35 | -6,00 % | $2,51 | $2,52 | $2,33 | 1,40M |
| 2026-06-26 | $2,50 | -1,57 % | $2,54 | $2,56 | $2,45 | 1,17M |
| 2026-06-25 | $2,54 | -5,93 % | $2,74 | $2,74 | $2,46 | 1,08M |
| 2026-06-24 | $2,70 | -7,85 % | $2,91 | $2,97 | $2,70 | 658,10K |
| 2026-06-23 | $2,93 | 0,00 % | $2,88 | $3,00 | $2,87 | 529,60K |
| 2026-06-22 | $2,93 | -4,56 % | $3,08 | $3,26 | $2,93 | 1,02M |
| 2026-06-18 | $3,07 | +9,64 % | $2,81 | $3,10 | $2,78 | 3,24M |
| 2026-06-17 | $2,80 | +7,69 % | $2,63 | $2,97 | $2,61 | 1,21M |
| 2026-06-16 | $2,60 | -1,89 % | $2,64 | $2,72 | $2,55 | 801,70K |
| 2026-06-15 | $2,65 | -3,64 % | $2,80 | $3,03 | $2,63 | 1,08M |
| 2026-06-12 | $2,75 | +1,48 % | $2,71 | $2,92 | $2,70 | 487,60K |
| 2026-06-11 | $2,71 | -1,81 % | $2,76 | $2,84 | $2,68 | 566,60K |
| 2026-06-10 | $2,76 | +5,34 % | $2,62 | $2,95 | $2,62 | 1,26M |
| 2026-06-09 | $2,62 | -6,43 % | $2,81 | $2,89 | $2,56 | 1,07M |
| 2026-06-08 | $2,80 | +6,87 % | $2,71 | $2,85 | $2,60 | 878,80K |
| 2026-06-05 | $2,62 | -7,42 % | $2,84 | $2,92 | $2,60 | 1,22M |
| 2026-06-04 | $2,83 | -1,74 % | $2,90 | $2,90 | $2,74 | 834,50K |
| 2026-06-03 | $2,88 | -5,88 % | $3,06 | $3,11 | $2,88 | 1,10M |
| 2026-06-02 | $3,06 | -2,86 % | $3,15 | $3,15 | $2,92 | 980,40K |
| 2026-06-01 | $3,15 | +0,64 % | $3,17 | $3,37 | $3,10 | 670,90K |
| 2026-05-29 | $3,13 | -0,63 % | $3,16 | $3,27 | $3,07 | 563,50K |
| 2026-05-28 | $3,15 | +2,61 % | $3,12 | $3,31 | $3,11 | 898,10K |
| 2026-05-27 | $3,07 | -6,69 % | $3,26 | $3,32 | $3,06 | 740,10K |