Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
13.25
+5.02 (61.00%)
Mar 26, 2026, 12:30 PM EDT - Market open
Greenland Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14.80 | 23.00 | 11.88 | 13.81 | - | 67.80% | 6,893,394 |
| Mar 25, 2026 | 9.17 | 9.23 | 8.05 | 8.23 | 8.23 | -11.79% | 154,258 |
| Mar 24, 2026 | 7.80 | 9.79 | 7.79 | 9.33 | 9.33 | 17.36% | 116,428 |
| Mar 23, 2026 | 7.70 | 8.50 | 7.63 | 7.95 | 7.95 | 5.44% | 68,010 |
| Mar 20, 2026 | 10.12 | 10.49 | 7.52 | 7.54 | 7.54 | -25.93% | 246,180 |
| Mar 19, 2026 | 10.29 | 10.84 | 10.18 | 10.18 | 10.18 | -1.55% | 79,633 |
| Mar 18, 2026 | 10.45 | 10.45 | 10.17 | 10.34 | 10.34 | 0.19% | 77,379 |
| Mar 17, 2026 | 10.53 | 11.10 | 10.25 | 10.32 | 10.32 | 1.57% | 183,626 |
| Mar 16, 2026 | 9.26 | 12.48 | 9.02 | 10.16 | 10.16 | 7.63% | 356,584 |
| Mar 13, 2026 | 10.29 | 10.40 | 9.43 | 9.44 | 9.44 | -8.35% | 212,756 |
| Mar 12, 2026 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | 0.10% | 640,341 |
| Mar 11, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 0.10% | 722,741 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 327,648 |
| Mar 9, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | - | 148,042 |
| Mar 6, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 68,046 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 30,463 |
| Mar 4, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 167,768 |
| Mar 3, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 231,020 |
| Mar 2, 2026 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | - | 223,118 |
| Feb 27, 2026 | 10.29 | 10.29 | 10.25 | 10.27 | 10.27 | -0.19% | 155,350 |
| Feb 26, 2026 | 10.30 | 10.35 | 10.28 | 10.29 | 10.29 | - | 798,952 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 37,812 |
| Feb 24, 2026 | 10.31 | 10.34 | 10.28 | 10.29 | 10.29 | -0.10% | 222,677 |
| Feb 23, 2026 | 10.30 | 10.33 | 10.28 | 10.30 | 10.30 | -0.19% | 100,689 |
| Feb 20, 2026 | 10.32 | 10.35 | 10.28 | 10.32 | 10.32 | - | 151,195 |
| Feb 19, 2026 | 10.34 | 10.36 | 10.32 | 10.32 | 10.32 | - | 27,251 |
| Feb 18, 2026 | 10.35 | 10.40 | 10.31 | 10.32 | 10.32 | -0.29% | 139,747 |
| Feb 17, 2026 | 10.36 | 10.40 | 10.30 | 10.35 | 10.35 | - | 55,638 |
| Feb 13, 2026 | 10.29 | 10.46 | 10.29 | 10.35 | 10.35 | 0.39% | 210,148 |
| Feb 12, 2026 | 10.37 | 10.39 | 10.27 | 10.31 | 10.31 | -0.48% | 178,812 |
| Feb 11, 2026 | 10.32 | 10.38 | 10.30 | 10.36 | 10.36 | 0.10% | 168,512 |
| Feb 10, 2026 | 10.30 | 10.38 | 10.30 | 10.35 | 10.35 | - | 90,168 |
| Feb 9, 2026 | 10.32 | 10.38 | 10.30 | 10.35 | 10.35 | 0.19% | 137,139 |
| Feb 6, 2026 | 10.29 | 10.38 | 10.28 | 10.33 | 10.33 | 0.58% | 101,442 |
| Feb 5, 2026 | 10.27 | 10.39 | 10.25 | 10.27 | 10.27 | -0.29% | 344,236 |
| Feb 4, 2026 | 10.32 | 10.37 | 10.25 | 10.30 | 10.30 | -0.39% | 522,269 |
| Feb 3, 2026 | 10.40 | 10.45 | 10.31 | 10.34 | 10.34 | -0.86% | 342,001 |
| Feb 2, 2026 | 10.52 | 10.57 | 10.26 | 10.43 | 10.43 | -1.79% | 499,091 |
| Jan 30, 2026 | 10.62 | 10.70 | 10.48 | 10.62 | 10.62 | 0.09% | 173,173 |
| Jan 29, 2026 | 10.79 | 10.79 | 10.46 | 10.61 | 10.61 | -1.76% | 448,044 |
| Jan 28, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -1.82% | 338,929 |
| Jan 27, 2026 | 11.01 | 11.04 | 10.66 | 11.00 | 11.00 | 0.73% | 523,289 |
| Jan 26, 2026 | 11.26 | 11.27 | 10.60 | 10.92 | 10.92 | -2.15% | 746,899 |
| Jan 23, 2026 | 11.36 | 11.49 | 10.80 | 11.16 | 11.16 | -0.53% | 605,983 |
| Jan 22, 2026 | 11.18 | 11.48 | 10.90 | 11.22 | 11.22 | 1.17% | 1,224,675 |
| Jan 21, 2026 | 11.11 | 11.45 | 10.52 | 11.09 | 11.09 | 1.09% | 1,747,962 |
| Jan 20, 2026 | 10.80 | 11.25 | 10.64 | 10.97 | 10.97 | 3.69% | 1,656,014 |
| Jan 16, 2026 | 10.57 | 10.80 | 10.45 | 10.58 | 10.58 | 0.38% | 1,066,659 |
| Jan 15, 2026 | 10.75 | 10.87 | 10.50 | 10.54 | 10.54 | -2.86% | 927,994 |
| Jan 14, 2026 | 10.34 | 10.99 | 10.32 | 10.85 | 10.85 | 5.34% | 2,755,517 |