Greenland Energy Company (GLNDW)
NASDAQ: GLNDW · Real-Time Price · USD · Warrants
0.636049
-0.0008 (-0.12%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.70 | 0.70 | 0.61 | 0.64 | 0.64 | -0.12% | 187,925 |
| Jul 9, 2026 | 0.73 | 0.78 | 0.63 | 0.64 | 0.64 | -15.66% | 252,017 |
| Jul 8, 2026 | 0.79 | 0.79 | 0.70 | 0.76 | 0.76 | 3.42% | 47,904 |
| Jul 7, 2026 | 0.85 | 0.85 | 0.72 | 0.73 | 0.73 | -9.26% | 173,250 |
| Jul 6, 2026 | 0.86 | 0.91 | 0.78 | 0.80 | 0.80 | 0.61% | 211,827 |
| Jul 2, 2026 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -2.49% | 87,267 |
| Jul 1, 2026 | 0.87 | 0.97 | 0.82 | 0.82 | 0.82 | -3.53% | 44,800 |
| Jun 30, 2026 | 0.99 | 1.01 | 0.80 | 0.85 | 0.85 | -5.84% | 176,182 |
| Jun 29, 2026 | 1.00 | 1.04 | 0.90 | 0.90 | 0.90 | -8.82% | 79,163 |
| Jun 26, 2026 | 1.01 | 1.10 | 0.98 | 0.99 | 0.99 | -1.00% | 137,708 |
| Jun 25, 2026 | 1.04 | 1.09 | 0.98 | 1.00 | 1.00 | - | 82,380 |
| Jun 24, 2026 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -9.91% | 95,907 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 32,663 |
| Jun 22, 2026 | 1.12 | 1.19 | 1.08 | 1.10 | 1.10 | -4.36% | 119,276 |
| Jun 18, 2026 | 1.12 | 1.20 | 1.08 | 1.15 | 1.15 | 11.67% | 70,765 |
| Jun 17, 2026 | 1.05 | 1.25 | 1.01 | 1.03 | 1.03 | 4.04% | 220,401 |
| Jun 16, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | 0.75% | 158,250 |
| Jun 15, 2026 | 1.19 | 1.21 | 0.95 | 0.98 | 0.98 | -10.67% | 159,945 |
| Jun 12, 2026 | 1.11 | 1.19 | 1.05 | 1.10 | 1.10 | - | 30,493 |
| Jun 11, 2026 | 1.12 | 1.15 | 1.06 | 1.10 | 1.10 | 0.92% | 79,206 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.05 | 1.09 | 1.09 | -0.91% | 29,997 |
| Jun 9, 2026 | 1.16 | 1.21 | 1.07 | 1.10 | 1.10 | -9.84% | 110,690 |
| Jun 8, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 12.96% | 25,156 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.05 | 1.08 | 1.08 | -8.47% | 41,816 |
| Jun 4, 2026 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 50,604 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.17 | 1.20 | 1.20 | -4.00% | 110,066 |
| Jun 2, 2026 | 1.25 | 1.31 | 1.23 | 1.25 | 1.25 | - | 54,148 |
| Jun 1, 2026 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | 2.46% | 161,577 |
| May 29, 2026 | 1.27 | 1.27 | 1.16 | 1.22 | 1.22 | 2.52% | 50,616 |
| May 28, 2026 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | 5.31% | 194,863 |
| May 27, 2026 | 1.39 | 1.40 | 1.11 | 1.13 | 1.13 | -15.67% | 443,815 |
| May 26, 2026 | 1.35 | 1.42 | 1.27 | 1.34 | 1.34 | 11.67% | 774,193 |
| 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 |