Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.010
-0.190 (-8.64%)
At close: Jul 24, 2026, 4:00 PM EDT
2.050
+0.040 (1.99%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Greenland Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.16 | 2.17 | 1.98 | 2.01 | 2.01 | -8.64% | 1,097,881 |
| Jul 23, 2026 | 2.24 | 2.34 | 2.11 | 2.20 | 2.20 | -0.90% | 891,894 |
| 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 |
| 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 |