Greenland Energy Company (GLNDW)
NASDAQ: GLNDW · Real-Time Price · USD · Warrants
1.340
+0.140 (11.67%)
At close: May 26, 2026, 4:00 PM EDT
1.360
+0.020 (1.49%)
After-hours: May 26, 2026, 7:02 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.35 | 1.42 | 1.27 | 1.31 | - | 9.17% | 736,804 |
| May 22, 2026 | 1.16 | 1.23 | 1.10 | 1.20 | 1.20 | 6.19% | 153,230 |
| May 21, 2026 | 1.16 | 1.26 | 1.10 | 1.13 | 1.13 | -0.44% | 80,940 |
| May 20, 2026 | 1.25 | 1.25 | 1.05 | 1.14 | 1.14 | -3.81% | 75,164 |
| May 19, 2026 | 1.19 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 12,143 |
| May 18, 2026 | 1.35 | 1.35 | 1.13 | 1.20 | 1.20 | 3.45% | 66,240 |
| May 15, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -1.28% | 41,165 |
| May 14, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -2.89% | 16,562 |
| May 13, 2026 | 1.24 | 1.25 | 1.13 | 1.21 | 1.21 | 7.08% | 28,004 |
| May 12, 2026 | 1.13 | 1.21 | 1.04 | 1.13 | 1.13 | 6.60% | 97,195 |
| May 11, 2026 | 1.24 | 1.24 | 1.01 | 1.06 | 1.06 | 2.91% | 72,704 |
| May 8, 2026 | 1.03 | 1.12 | 1.01 | 1.03 | 1.03 | 3.00% | 92,339 |
| May 7, 2026 | 0.93 | 1.15 | 0.82 | 1.00 | 1.00 | 9.79% | 319,624 |
| May 6, 2026 | 0.94 | 1.00 | 0.89 | 0.91 | 0.91 | -3.10% | 111,909 |
| May 5, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | 5.64% | 93,876 |
| May 4, 2026 | 1.00 | 1.03 | 0.86 | 0.89 | 0.89 | -9.81% | 354,628 |
| May 1, 2026 | 1.01 | 1.10 | 0.92 | 0.99 | 0.99 | -5.14% | 72,690 |
| Apr 30, 2026 | 1.12 | 1.20 | 1.03 | 1.04 | 1.04 | -3.69% | 1,225,769 |
| Apr 29, 2026 | 1.00 | 1.10 | 0.95 | 1.08 | 1.08 | 9.12% | 2,006,432 |