Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.900
+0.050 (1.75%)
At close: May 5, 2026, 4:00 PM EDT
2.881
-0.019 (-0.66%)
After-hours: May 5, 2026, 7:58 PM EDT
Greenland Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.92 | 3.03 | 2.87 | 2.90 | 2.90 | 1.75% | 1,394,651 |
| May 4, 2026 | 2.94 | 3.02 | 2.69 | 2.85 | 2.85 | -2.40% | 2,378,682 |
| May 1, 2026 | 3.06 | 3.07 | 2.82 | 2.92 | 2.92 | -4.58% | 2,704,005 |
| Apr 30, 2026 | 3.38 | 3.45 | 2.92 | 3.06 | 3.06 | -8.93% | 3,333,584 |
| Apr 29, 2026 | 3.22 | 3.52 | 3.09 | 3.36 | 3.36 | 5.00% | 3,537,973 |
| Apr 28, 2026 | 3.30 | 3.44 | 3.15 | 3.20 | 3.20 | -40.85% | 11,162,051 |
| Apr 27, 2026 | 7.99 | 7.99 | 5.28 | 5.41 | 5.41 | -12.88% | 12,436,782 |
| Apr 24, 2026 | 7.19 | 7.23 | 6.11 | 6.21 | 6.21 | -15.05% | 702,730 |
| Apr 23, 2026 | 6.24 | 7.47 | 6.24 | 7.31 | 7.31 | 16.03% | 938,781 |
| Apr 22, 2026 | 5.88 | 6.38 | 5.60 | 6.30 | 6.30 | 1.61% | 823,244 |
| Apr 21, 2026 | 5.21 | 6.20 | 4.65 | 6.20 | 6.20 | 21.09% | 2,366,905 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.11 | 5.12 | 5.12 | -16.07% | 1,102,178 |
| Apr 17, 2026 | 7.13 | 7.17 | 6.06 | 6.10 | 6.10 | -23.37% | 1,214,078 |
| Apr 16, 2026 | 5.84 | 8.60 | 5.65 | 7.96 | 7.96 | 44.99% | 2,739,606 |
| Apr 15, 2026 | 5.50 | 5.60 | 5.14 | 5.49 | 5.49 | -3.17% | 546,105 |
| Apr 14, 2026 | 6.14 | 6.14 | 5.50 | 5.67 | 5.67 | -10.57% | 637,272 |
| Apr 13, 2026 | 7.10 | 7.35 | 6.12 | 6.34 | 6.34 | -17.45% | 911,274 |
| Apr 10, 2026 | 7.76 | 8.14 | 7.52 | 7.68 | 7.68 | -2.29% | 539,455 |
| Apr 9, 2026 | 8.30 | 8.95 | 7.69 | 7.86 | 7.86 | -9.03% | 661,235 |
| Apr 8, 2026 | 6.90 | 9.00 | 6.50 | 8.64 | 8.64 | 19.83% | 1,338,475 |
| Apr 7, 2026 | 7.28 | 7.62 | 6.68 | 7.21 | 7.21 | -8.85% | 1,462,216 |
| Apr 6, 2026 | 7.74 | 7.96 | 7.08 | 7.91 | 7.91 | -2.71% | 1,168,187 |
| Apr 2, 2026 | 8.75 | 8.83 | 7.70 | 8.13 | 8.13 | -3.56% | 1,507,294 |
| Apr 1, 2026 | 8.70 | 8.99 | 7.35 | 8.43 | 8.43 | -3.66% | 1,320,994 |
| Mar 31, 2026 | 10.03 | 10.17 | 8.34 | 8.75 | 8.75 | -22.29% | 1,669,973 |
| Mar 30, 2026 | 9.21 | 12.80 | 8.61 | 11.26 | 11.26 | 37.15% | 9,681,007 |
| Mar 27, 2026 | 12.95 | 13.00 | 7.10 | 8.21 | 8.21 | -36.85% | 5,773,014 |
| Mar 26, 2026 | 14.80 | 23.00 | 10.78 | 13.00 | 13.00 | 57.96% | 8,342,127 |
| 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 |