Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.910
+0.400 (15.94%)
At close: Sep 23, 2026, 4:00 PM EDT
2.930
+0.020 (0.69%)
After-hours: Sep 23, 2026, 7:59 PM EDT
Greenland Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.70 | 3.05 | 2.58 | 2.91 | 2.91 | 15.94% | 27,008,391 |
| Sep 22, 2026 | 2.94 | 3.24 | 2.43 | 2.51 | 2.51 | -12.85% | 72,464,601 |
| Sep 21, 2026 | 3.02 | 3.39 | 2.65 | 2.88 | 2.88 | 140.00% | 183,518,267 |
| 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 |
| 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 |