Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.210
-0.100 (-4.33%)
At close: Oct 13, 2026, 4:00 PM EDT
2.960
+0.750 (33.94%)
Pre-market: Oct 14, 2026, 4:08 AM EDT
Greenland Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.26 | 2.30 | 2.07 | 2.21 | 2.21 | -4.33% | 2,339,281 |
| Oct 12, 2026 | 2.42 | 2.69 | 2.25 | 2.31 | 2.31 | -7.97% | 5,448,699 |
| Oct 9, 2026 | 2.76 | 2.83 | 2.42 | 2.51 | 2.51 | -3.65% | 2,269,985 |
| Oct 8, 2026 | 2.86 | 2.90 | 2.51 | 2.61 | 2.61 | -3.87% | 2,333,498 |
| Oct 7, 2026 | 2.94 | 3.22 | 2.69 | 2.71 | 2.71 | -9.67% | 3,101,307 |
| Oct 6, 2026 | 3.48 | 3.53 | 2.95 | 3.00 | 3.00 | -19.14% | 5,701,759 |
| Oct 5, 2026 | 3.94 | 4.20 | 3.65 | 3.71 | 3.71 | -0.54% | 4,541,082 |
| Oct 2, 2026 | 4.25 | 4.34 | 3.64 | 3.73 | 3.73 | -15.23% | 7,622,061 |
| Oct 1, 2026 | 5.06 | 5.15 | 4.32 | 4.40 | 4.40 | -14.23% | 9,517,057 |
| Sep 30, 2026 | 4.58 | 5.45 | 4.50 | 5.13 | 5.13 | 8.00% | 21,430,600 |
| Sep 29, 2026 | 4.02 | 5.01 | 3.89 | 4.75 | 4.75 | 5.79% | 21,119,896 |
| Sep 28, 2026 | 5.14 | 5.71 | 4.23 | 4.49 | 4.49 | -18.95% | 27,602,114 |
| Sep 25, 2026 | 6.11 | 6.69 | 4.83 | 5.54 | 5.54 | 3.55% | 120,340,636 |
| Sep 24, 2026 | 3.22 | 5.64 | 3.19 | 5.35 | 5.35 | 83.85% | 166,243,931 |
| Sep 23, 2026 | 2.70 | 3.05 | 2.58 | 2.91 | 2.91 | 15.94% | 28,207,906 |
| Sep 22, 2026 | 2.94 | 3.24 | 2.43 | 2.51 | 2.51 | -12.85% | 74,044,257 |
| Sep 21, 2026 | 3.02 | 3.39 | 2.65 | 2.88 | 2.88 | 140.00% | 185,835,725 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 33,201,578 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 197,722 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | - | 158,643 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 273,550 |
| Sep 14, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 240,777 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 677,274 |
| Sep 10, 2026 | 1.16 | 1.24 | 1.13 | 1.23 | 1.23 | 6.96% | 592,440 |
| Sep 9, 2026 | 1.32 | 1.35 | 1.09 | 1.15 | 1.15 | -11.54% | 2,366,892 |
| Sep 8, 2026 | 1.37 | 1.43 | 1.30 | 1.30 | 1.30 | -5.11% | 739,165 |
| Sep 4, 2026 | 1.32 | 1.39 | 1.29 | 1.37 | 1.37 | 4.58% | 353,219 |
| Sep 3, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 329,363 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -3.60% | 384,949 |
| Sep 1, 2026 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.09% | 342,523 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | -1.79% | 296,418 |
| Aug 28, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | - | 318,972 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.31 | 1.40 | 1.40 | - | 432,385 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -6.04% | 394,098 |
| Aug 25, 2026 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | - | 597,332 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | - | 376,697 |
| Aug 21, 2026 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 500,063 |
| Aug 20, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 4.96% | 1,131,406 |
| 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 |