Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.030
-0.050 (-2.40%)
At close: Jul 2, 2026, 4:00 PM EDT
2.076
+0.046 (2.27%)
After-hours: Jul 2, 2026, 7:54 PM EDT
Greenland Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.10 | 2.22 | 2.03 | 2.03 | 2.03 | -2.40% | 830,286 |
| Jul 1, 2026 | 2.20 | 2.30 | 2.08 | 2.08 | 2.08 | -5.45% | 921,582 |
| Jun 30, 2026 | 2.39 | 2.46 | 2.03 | 2.20 | 2.20 | -6.38% | 2,287,616 |
| Jun 29, 2026 | 2.51 | 2.52 | 2.33 | 2.35 | 2.35 | -6.00% | 1,396,966 |
| Jun 26, 2026 | 2.54 | 2.56 | 2.45 | 2.50 | 2.50 | -1.57% | 1,171,363 |
| Jun 25, 2026 | 2.74 | 2.74 | 2.46 | 2.54 | 2.54 | -5.93% | 1,088,260 |
| Jun 24, 2026 | 2.91 | 2.97 | 2.70 | 2.70 | 2.70 | -7.85% | 658,125 |
| Jun 23, 2026 | 2.88 | 3.00 | 2.87 | 2.93 | 2.93 | - | 529,569 |
| Jun 22, 2026 | 3.08 | 3.26 | 2.93 | 2.93 | 2.93 | -4.56% | 1,019,096 |
| Jun 18, 2026 | 2.81 | 3.10 | 2.78 | 3.07 | 3.07 | 9.64% | 3,240,525 |
| Jun 17, 2026 | 2.63 | 2.97 | 2.61 | 2.80 | 2.80 | 7.69% | 1,209,753 |
| Jun 16, 2026 | 2.64 | 2.72 | 2.55 | 2.60 | 2.60 | -1.89% | 801,719 |
| Jun 15, 2026 | 2.80 | 3.03 | 2.63 | 2.65 | 2.65 | -3.64% | 1,101,853 |
| Jun 12, 2026 | 2.71 | 2.92 | 2.70 | 2.75 | 2.75 | 1.48% | 489,724 |
| Jun 11, 2026 | 2.76 | 2.84 | 2.68 | 2.71 | 2.71 | -1.81% | 566,560 |
| Jun 10, 2026 | 2.62 | 2.95 | 2.62 | 2.76 | 2.76 | 5.34% | 1,259,338 |
| Jun 9, 2026 | 2.81 | 2.89 | 2.56 | 2.62 | 2.62 | -6.43% | 1,065,379 |
| Jun 8, 2026 | 2.71 | 2.85 | 2.60 | 2.80 | 2.80 | 6.87% | 878,793 |
| Jun 5, 2026 | 2.84 | 2.92 | 2.60 | 2.62 | 2.62 | -7.42% | 1,221,539 |
| Jun 4, 2026 | 2.90 | 2.90 | 2.74 | 2.83 | 2.83 | -1.74% | 834,462 |
| Jun 3, 2026 | 3.06 | 3.11 | 2.88 | 2.88 | 2.88 | -5.88% | 1,104,625 |
| Jun 2, 2026 | 3.15 | 3.15 | 2.92 | 3.06 | 3.06 | -2.86% | 980,379 |
| Jun 1, 2026 | 3.17 | 3.37 | 3.10 | 3.15 | 3.15 | 0.64% | 670,938 |
| May 29, 2026 | 3.16 | 3.27 | 3.07 | 3.13 | 3.13 | -0.63% | 568,262 |
| May 28, 2026 | 3.12 | 3.31 | 3.11 | 3.15 | 3.15 | 2.61% | 904,044 |
| May 27, 2026 | 3.26 | 3.32 | 3.06 | 3.07 | 3.07 | -6.69% | 741,930 |
| May 26, 2026 | 2.78 | 3.51 | 2.69 | 3.29 | 3.29 | 20.51% | 3,319,482 |
| May 22, 2026 | 2.64 | 2.92 | 2.58 | 2.73 | 2.73 | 3.41% | 1,751,053 |
| May 21, 2026 | 2.79 | 2.82 | 2.55 | 2.64 | 2.64 | -4.00% | 1,409,514 |
| May 20, 2026 | 2.78 | 2.81 | 2.67 | 2.75 | 2.75 | -1.79% | 635,978 |
| May 19, 2026 | 2.86 | 2.91 | 2.79 | 2.80 | 2.80 | -2.10% | 921,173 |
| May 18, 2026 | 2.95 | 3.04 | 2.83 | 2.86 | 2.86 | -1.38% | 1,653,703 |
| May 15, 2026 | 3.02 | 3.04 | 2.89 | 2.90 | 2.90 | -5.54% | 626,958 |
| May 14, 2026 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 3.72% | 722,959 |
| May 13, 2026 | 2.99 | 3.10 | 2.94 | 2.96 | 2.96 | -1.66% | 1,095,012 |
| May 12, 2026 | 2.97 | 3.08 | 2.84 | 3.01 | 3.01 | 2.73% | 1,057,728 |
| May 11, 2026 | 3.06 | 3.06 | 2.86 | 2.93 | 2.93 | -4.25% | 1,318,659 |
| May 8, 2026 | 2.98 | 3.15 | 2.95 | 3.06 | 3.06 | 4.44% | 1,301,127 |
| May 7, 2026 | 2.76 | 3.21 | 2.72 | 2.93 | 2.93 | 6.16% | 2,231,256 |
| May 6, 2026 | 2.78 | 2.99 | 2.74 | 2.76 | 2.76 | -4.83% | 2,155,456 |
| May 5, 2026 | 2.92 | 3.03 | 2.87 | 2.90 | 2.90 | 1.75% | 1,401,619 |
| May 4, 2026 | 2.94 | 3.02 | 2.69 | 2.85 | 2.85 | -2.40% | 2,529,685 |
| May 1, 2026 | 3.06 | 3.07 | 2.82 | 2.92 | 2.92 | -4.58% | 2,717,098 |
| Apr 30, 2026 | 3.38 | 3.45 | 2.92 | 3.06 | 3.06 | -8.93% | 3,382,140 |
| Apr 29, 2026 | 3.22 | 3.52 | 3.09 | 3.36 | 3.36 | 5.00% | 3,560,983 |
| 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 |