Greenland Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.04	2.17	1.34	1.54	1.54	1.31%	1,831,339
Sep 24, 2026	1.05	1.67	0.98	1.52	1.52	73.73%	2,315,575
Sep 23, 2026	0.83	0.95	0.75	0.88	0.87	15.13%	400,743
Sep 22, 2026	0.87	1.05	0.73	0.76	0.76	-8.43%	1,250,360
Sep 21, 2026	0.82	0.99	0.58	0.83	0.83	186.21%	4,492,129
Sep 18, 2026	0.32	0.32	0.26	0.29	0.29	-2.06%	94,786
Sep 17, 2026	0.34	0.34	0.29	0.30	0.30	-7.47%	27,366
Sep 16, 2026	0.34	0.39	0.30	0.32	0.32	3.23%	72,079
Sep 15, 2026	0.35	0.35	0.31	0.31	0.31	-3.09%	6,861
Sep 14, 2026	0.33	0.34	0.26	0.32	0.32	1.36%	25,212
Sep 11, 2026	0.31	0.35	0.31	0.32	0.32	5.20%	55,500
Sep 10, 2026	0.31	0.33	0.28	0.30	0.30	-3.23%	116,622
Sep 9, 2026	0.35	0.38	0.31	0.31	0.31	-11.17%	17,429
Sep 8, 2026	0.45	0.46	0.28	0.35	0.35	-22.44%	78,531
Sep 4, 2026	0.39	0.45	0.39	0.45	0.45	2.30%	2,230
Sep 3, 2026	0.45	0.45	0.39	0.44	0.44	12.79%	4,955
Sep 2, 2026	0.40	0.46	0.39	0.39	0.39	-11.34%	2,413
Sep 1, 2026	0.45	0.45	0.40	0.44	0.44	-2.24%	13,968
Aug 31, 2026	0.50	0.50	0.36	0.45	0.45	-10.00%	102,930
Aug 28, 2026	0.50	0.54	0.50	0.50	0.50	-2.91%	13,854
Aug 27, 2026	0.52	0.54	0.50	0.52	0.52	-4.63%	159,548
Aug 25, 2026	0.50	0.55	0.50	0.54	0.54	3.85%	18,634
Aug 24, 2026	0.53	0.55	0.50	0.52	0.52	-	6,824
Aug 21, 2026	0.55	0.55	0.48	0.52	0.52	-5.44%	43,947
Aug 20, 2026	0.50	0.56	0.50	0.55	0.55	11.09%	38,394
Aug 19, 2026	0.45	0.52	0.45	0.50	0.50	3.15%	6,702
Aug 18, 2026	0.50	0.50	0.44	0.48	0.48	-2.06%	3,631
Aug 17, 2026	0.44	0.51	0.43	0.49	0.49	16.67%	80,736
Aug 14, 2026	0.42	0.43	0.38	0.42	0.42	15.70%	51,366
Aug 13, 2026	0.30	0.41	0.29	0.36	0.36	20.96%	219,278
Aug 12, 2026	0.41	0.47	0.30	0.30	0.30	-56.51%	656,329
Aug 11, 2026	0.79	0.79	0.57	0.69	0.69	-13.74%	229,926
Aug 10, 2026	0.81	0.85	0.78	0.80	0.80	-0.01%	90,821
Aug 7, 2026	0.83	0.83	0.75	0.80	0.80	11.42%	98,104
Aug 6, 2026	0.85	0.86	0.69	0.72	0.72	-12.44%	76,454
Aug 5, 2026	0.89	0.89	0.78	0.82	0.82	-5.20%	31,678
Aug 4, 2026	0.83	0.88	0.78	0.87	0.87	9.49%	34,181
Aug 3, 2026	0.85	0.85	0.76	0.79	0.79	-1.25%	55,578
Jul 31, 2026	0.81	0.81	0.65	0.80	0.80	8.84%	17,044
Jul 30, 2026	0.65	0.74	0.64	0.74	0.74	11.43%	35,602
Jul 29, 2026	0.73	0.73	0.62	0.66	0.66	-1.41%	39,321
Jul 28, 2026	0.67	0.68	0.62	0.67	0.67	1.36%	26,798
Jul 27, 2026	0.73	0.73	0.63	0.66	0.66	6.42%	63,396
Jul 24, 2026	0.68	0.70	0.61	0.62	0.62	-15.04%	151,222
Jul 23, 2026	0.79	0.81	0.71	0.73	0.73	-2.65%	52,711
Jul 22, 2026	0.78	0.78	0.70	0.75	0.75	-2.80%	25,995
Jul 21, 2026	0.70	0.78	0.70	0.77	0.77	8.65%	56,401
Jul 20, 2026	0.75	0.75	0.65	0.71	0.71	-3.39%	20,181
Jul 17, 2026	0.75	0.80	0.70	0.74	0.74	-2.00%	17,883
Jul 16, 2026	0.73	0.75	0.65	0.75	0.75	7.14%	37,874