Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
1.310
-0.030 (-2.24%)
At close: Sep 3, 2026, 4:00 PM EDT
1.330
+0.020 (1.53%)
After-hours: Sep 3, 2026, 7:18 PM EDT
Greenland Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 327,716 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -3.60% | 381,917 |
| Sep 1, 2026 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.09% | 324,215 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | -1.79% | 293,391 |
| Aug 28, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | - | 317,034 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.31 | 1.40 | 1.40 | - | 431,355 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -6.04% | 387,603 |
| Aug 25, 2026 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | - | 590,851 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | - | 371,311 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 493,468 |
| Aug 20, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 4.96% | 1,128,601 |
| Aug 19, 2026 | 1.30 | 1.41 | 1.29 | 1.41 | 1.41 | 8.46% | 1,282,919 |
| Aug 18, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 744,067 |
| Aug 17, 2026 | 1.31 | 1.40 | 1.22 | 1.28 | 1.28 | - | 2,542,184 |
| Aug 14, 2026 | 1.30 | 1.33 | 1.22 | 1.28 | 1.28 | 2.40% | 2,902,249 |
| Aug 13, 2026 | 1.13 | 1.26 | 1.12 | 1.25 | 1.25 | 12.11% | 3,774,211 |
| Aug 12, 2026 | 1.44 | 1.46 | 1.10 | 1.12 | 1.12 | -44.53% | 14,081,576 |
| Aug 11, 2026 | 2.18 | 2.23 | 1.79 | 2.01 | 2.01 | -9.87% | 2,273,196 |
| Aug 10, 2026 | 2.40 | 2.41 | 2.19 | 2.23 | 2.23 | -4.70% | 1,339,871 |
| Aug 7, 2026 | 2.23 | 2.39 | 2.21 | 2.34 | 2.34 | 5.88% | 560,967 |
| Aug 6, 2026 | 2.24 | 2.30 | 2.20 | 2.21 | 2.21 | -1.78% | 447,669 |
| Aug 5, 2026 | 2.33 | 2.35 | 2.22 | 2.25 | 2.25 | -2.39% | 311,954 |
| Aug 4, 2026 | 2.26 | 2.39 | 2.24 | 2.31 | 2.31 | 1.54% | 696,759 |
| Aug 3, 2026 | 2.24 | 2.38 | 2.17 | 2.27 | 2.27 | - | 931,429 |
| Jul 31, 2026 | 1.98 | 2.28 | 1.93 | 2.27 | 2.27 | 15.82% | 921,383 |
| Jul 30, 2026 | 1.87 | 1.97 | 1.85 | 1.96 | 1.96 | 7.10% | 619,794 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 385,920 |
| Jul 28, 2026 | 1.84 | 1.92 | 1.82 | 1.89 | 1.89 | -0.53% | 537,530 |
| Jul 27, 2026 | 2.00 | 2.01 | 1.85 | 1.90 | 1.90 | -5.47% | 1,002,875 |
| Jul 24, 2026 | 2.16 | 2.17 | 1.98 | 2.01 | 2.01 | -8.64% | 1,111,073 |
| Jul 23, 2026 | 2.24 | 2.34 | 2.11 | 2.20 | 2.20 | -0.90% | 892,476 |
| Jul 22, 2026 | 2.24 | 2.31 | 2.18 | 2.22 | 2.22 | 0.45% | 370,933 |
| Jul 21, 2026 | 2.18 | 2.23 | 2.15 | 2.21 | 2.21 | 2.31% | 479,792 |
| Jul 20, 2026 | 2.32 | 2.33 | 2.13 | 2.16 | 2.16 | -6.09% | 454,360 |
| Jul 17, 2026 | 2.30 | 2.44 | 2.26 | 2.30 | 2.30 | -0.43% | 653,735 |
| Jul 16, 2026 | 2.35 | 2.35 | 2.17 | 2.31 | 2.31 | -2.12% | 671,776 |
| Jul 15, 2026 | 2.16 | 2.46 | 2.14 | 2.36 | 2.36 | 10.28% | 1,011,794 |
| Jul 14, 2026 | 2.25 | 2.26 | 2.11 | 2.14 | 2.14 | -2.73% | 565,061 |
| Jul 13, 2026 | 2.11 | 2.31 | 2.04 | 2.20 | 2.20 | 5.26% | 1,089,080 |
| Jul 10, 2026 | 2.19 | 2.22 | 2.06 | 2.09 | 2.09 | -5.00% | 625,604 |
| Jul 9, 2026 | 2.16 | 2.29 | 2.09 | 2.20 | 2.20 | 1.85% | 443,535 |
| Jul 8, 2026 | 2.13 | 2.22 | 2.03 | 2.16 | 2.16 | 4.35% | 976,316 |
| Jul 7, 2026 | 2.18 | 2.27 | 2.06 | 2.07 | 2.07 | -4.61% | 1,170,561 |
| Jul 6, 2026 | 2.10 | 2.18 | 2.08 | 2.17 | 2.17 | 6.90% | 704,156 |
| Jul 2, 2026 | 2.10 | 2.22 | 2.03 | 2.03 | 2.03 | -2.40% | 839,755 |
| Jul 1, 2026 | 2.20 | 2.30 | 2.08 | 2.08 | 2.08 | -5.45% | 936,583 |
| Jun 30, 2026 | 2.39 | 2.46 | 2.03 | 2.20 | 2.20 | -6.38% | 2,303,578 |
| Jun 29, 2026 | 2.51 | 2.52 | 2.33 | 2.35 | 2.35 | -6.00% | 1,401,242 |
| 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 |