Greenland Energy Company GLND
NASDAQ · United States · Finance
$3.73-0.67 (-15.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |