Greenland Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.30	1.33	1.22	1.24	-	-0.80%	2,496,165
Aug 13, 2026	1.13	1.26	1.12	1.25	1.25	12.11%	3,685,135
Aug 12, 2026	1.44	1.46	1.10	1.12	1.12	-44.53%	13,697,807
Aug 11, 2026	2.18	2.23	1.79	2.01	2.01	-9.87%	2,046,052
Aug 10, 2026	2.40	2.41	2.19	2.23	2.23	-4.70%	1,330,521
Aug 7, 2026	2.23	2.39	2.21	2.34	2.34	5.88%	552,296
Aug 6, 2026	2.24	2.30	2.20	2.21	2.21	-1.78%	440,924
Aug 5, 2026	2.33	2.35	2.22	2.25	2.25	-2.39%	304,448
Aug 4, 2026	2.26	2.39	2.24	2.31	2.31	1.54%	694,387
Aug 3, 2026	2.24	2.38	2.17	2.27	2.27	-	927,845
Jul 31, 2026	1.98	2.28	1.93	2.27	2.27	15.82%	911,137
Jul 30, 2026	1.87	1.97	1.85	1.96	1.96	7.10%	616,541
Jul 29, 2026	1.90	1.94	1.82	1.83	1.83	-3.17%	371,935
Jul 28, 2026	1.84	1.92	1.82	1.89	1.89	-0.53%	534,106
Jul 27, 2026	2.00	2.01	1.85	1.90	1.90	-5.47%	998,990
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