Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
3.220
-2.190 (-40.48%)
Apr 28, 2026, 2:45 PM EDT - Market open
Greenland Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.44 | 3.15 | 3.16 | - | -41.59% | 9,680,298 |
| Apr 27, 2026 | 7.99 | 7.99 | 5.28 | 5.41 | 5.41 | -12.88% | 12,422,577 |
| Apr 24, 2026 | 7.19 | 7.23 | 6.11 | 6.21 | 6.21 | -15.05% | 702,730 |
| Apr 23, 2026 | 6.24 | 7.47 | 6.24 | 7.31 | 7.31 | 16.03% | 938,781 |
| Apr 22, 2026 | 5.88 | 6.38 | 5.60 | 6.30 | 6.30 | 1.61% | 823,244 |
| Apr 21, 2026 | 5.21 | 6.20 | 4.65 | 6.20 | 6.20 | 21.09% | 2,366,905 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.11 | 5.12 | 5.12 | -16.07% | 1,102,178 |
| Apr 17, 2026 | 7.13 | 7.17 | 6.06 | 6.10 | 6.10 | -23.37% | 1,214,078 |
| Apr 16, 2026 | 5.84 | 8.60 | 5.65 | 7.96 | 7.96 | 44.99% | 2,739,606 |
| Apr 15, 2026 | 5.50 | 5.60 | 5.14 | 5.49 | 5.49 | -3.17% | 546,105 |
| Apr 14, 2026 | 6.14 | 6.14 | 5.50 | 5.67 | 5.67 | -10.57% | 637,272 |
| Apr 13, 2026 | 7.10 | 7.35 | 6.12 | 6.34 | 6.34 | -17.45% | 911,274 |
| Apr 10, 2026 | 7.76 | 8.14 | 7.52 | 7.68 | 7.68 | -2.29% | 539,455 |
| Apr 9, 2026 | 8.30 | 8.95 | 7.69 | 7.86 | 7.86 | -9.03% | 661,235 |
| Apr 8, 2026 | 6.90 | 9.00 | 6.50 | 8.64 | 8.64 | 19.83% | 1,338,475 |
| Apr 7, 2026 | 7.28 | 7.62 | 6.68 | 7.21 | 7.21 | -8.85% | 1,462,216 |
| Apr 6, 2026 | 7.74 | 7.96 | 7.08 | 7.91 | 7.91 | -2.71% | 1,168,187 |
| Apr 2, 2026 | 8.75 | 8.83 | 7.70 | 8.13 | 8.13 | -3.56% | 1,507,294 |
| Apr 1, 2026 | 8.70 | 8.99 | 7.35 | 8.43 | 8.43 | -3.66% | 1,320,994 |
| Mar 31, 2026 | 10.03 | 10.17 | 8.34 | 8.75 | 8.75 | -22.29% | 1,669,973 |
| Mar 30, 2026 | 9.21 | 12.80 | 8.61 | 11.26 | 11.26 | 37.15% | 9,681,007 |
| Mar 27, 2026 | 12.95 | 13.00 | 7.10 | 8.21 | 8.21 | -36.85% | 5,773,014 |
| Mar 26, 2026 | 14.80 | 23.00 | 10.78 | 13.00 | 13.00 | 57.96% | 8,342,127 |
| Mar 25, 2026 | 9.17 | 9.23 | 8.05 | 8.23 | 8.23 | -11.79% | 154,258 |
| Mar 24, 2026 | 7.80 | 9.79 | 7.79 | 9.33 | 9.33 | 17.36% | 116,428 |
| Mar 23, 2026 | 7.70 | 8.50 | 7.63 | 7.95 | 7.95 | 5.44% | 68,010 |
| Mar 20, 2026 | 10.12 | 10.49 | 7.52 | 7.54 | 7.54 | -25.93% | 246,180 |
| Mar 19, 2026 | 10.29 | 10.84 | 10.18 | 10.18 | 10.18 | -1.55% | 79,633 |
| Mar 18, 2026 | 10.45 | 10.45 | 10.17 | 10.34 | 10.34 | 0.19% | 77,379 |
| Mar 17, 2026 | 10.53 | 11.10 | 10.25 | 10.32 | 10.32 | 1.57% | 183,626 |
| Mar 16, 2026 | 9.26 | 12.48 | 9.02 | 10.16 | 10.16 | 7.63% | 356,584 |
| Mar 13, 2026 | 10.29 | 10.40 | 9.43 | 9.44 | 9.44 | -8.35% | 212,756 |
| Mar 12, 2026 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | 0.10% | 640,341 |
| Mar 11, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 0.10% | 722,741 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 327,648 |
| Mar 9, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | - | 148,042 |
| Mar 6, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 68,046 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 30,463 |
| Mar 4, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 167,768 |
| Mar 3, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 231,020 |
| Mar 2, 2026 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | - | 223,118 |
| Feb 27, 2026 | 10.29 | 10.29 | 10.25 | 10.27 | 10.27 | -0.19% | 155,350 |
| Feb 26, 2026 | 10.30 | 10.35 | 10.28 | 10.29 | 10.29 | - | 798,952 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | - | 37,812 |
| Feb 24, 2026 | 10.31 | 10.34 | 10.28 | 10.29 | 10.29 | -0.10% | 222,677 |
| Feb 23, 2026 | 10.30 | 10.33 | 10.28 | 10.30 | 10.30 | -0.19% | 100,689 |
| Feb 20, 2026 | 10.32 | 10.35 | 10.28 | 10.32 | 10.32 | - | 151,195 |
| Feb 19, 2026 | 10.34 | 10.36 | 10.32 | 10.32 | 10.32 | - | 27,251 |
| Feb 18, 2026 | 10.35 | 10.40 | 10.31 | 10.32 | 10.32 | -0.29% | 139,747 |
| Feb 17, 2026 | 10.36 | 10.40 | 10.30 | 10.35 | 10.35 | - | 55,638 |
| Feb 13, 2026 | 10.29 | 10.46 | 10.29 | 10.35 | 10.35 | 0.39% | 210,148 |
| Feb 12, 2026 | 10.37 | 10.39 | 10.27 | 10.31 | 10.31 | -0.48% | 178,812 |
| Feb 11, 2026 | 10.32 | 10.38 | 10.30 | 10.36 | 10.36 | 0.10% | 168,512 |
| Feb 10, 2026 | 10.30 | 10.38 | 10.30 | 10.35 | 10.35 | - | 90,168 |
| Feb 9, 2026 | 10.32 | 10.38 | 10.30 | 10.35 | 10.35 | 0.19% | 137,139 |
| Feb 6, 2026 | 10.29 | 10.38 | 10.28 | 10.33 | 10.33 | 0.58% | 101,442 |
| Feb 5, 2026 | 10.27 | 10.39 | 10.25 | 10.27 | 10.27 | -0.29% | 344,236 |
| Feb 4, 2026 | 10.32 | 10.37 | 10.25 | 10.30 | 10.30 | -0.39% | 522,269 |
| Feb 3, 2026 | 10.40 | 10.45 | 10.31 | 10.34 | 10.34 | -0.86% | 342,001 |
| Feb 2, 2026 | 10.52 | 10.57 | 10.26 | 10.43 | 10.43 | -1.79% | 499,091 |
| Jan 30, 2026 | 10.62 | 10.70 | 10.48 | 10.62 | 10.62 | 0.09% | 173,173 |
| Jan 29, 2026 | 10.79 | 10.79 | 10.46 | 10.61 | 10.61 | -1.76% | 448,044 |
| Jan 28, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -1.82% | 338,929 |
| Jan 27, 2026 | 11.01 | 11.04 | 10.66 | 11.00 | 11.00 | 0.73% | 523,289 |
| Jan 26, 2026 | 11.26 | 11.27 | 10.60 | 10.92 | 10.92 | -2.15% | 746,899 |
| Jan 23, 2026 | 11.36 | 11.49 | 10.80 | 11.16 | 11.16 | -0.53% | 605,983 |
| Jan 22, 2026 | 11.18 | 11.48 | 10.90 | 11.22 | 11.22 | 1.17% | 1,224,675 |
| Jan 21, 2026 | 11.11 | 11.45 | 10.52 | 11.09 | 11.09 | 1.09% | 1,747,962 |
| Jan 20, 2026 | 10.80 | 11.25 | 10.64 | 10.97 | 10.97 | 3.69% | 1,656,014 |
| Jan 16, 2026 | 10.57 | 10.80 | 10.45 | 10.58 | 10.58 | 0.38% | 1,066,659 |
| Jan 15, 2026 | 10.75 | 10.87 | 10.50 | 10.54 | 10.54 | -2.86% | 927,994 |
| Jan 14, 2026 | 10.34 | 10.99 | 10.32 | 10.85 | 10.85 | 5.34% | 2,755,517 |
| Jan 13, 2026 | 10.50 | 10.55 | 10.27 | 10.30 | 10.30 | -1.34% | 245,642 |
| Jan 12, 2026 | 10.39 | 10.65 | 10.35 | 10.44 | 10.44 | 1.26% | 428,950 |
| Jan 9, 2026 | 10.29 | 10.31 | 10.25 | 10.31 | 10.31 | 0.49% | 204,826 |
| Jan 8, 2026 | 10.25 | 10.27 | 10.23 | 10.26 | 10.26 | 0.32% | 213,822 |
| Jan 7, 2026 | 10.19 | 10.33 | 10.15 | 10.23 | 10.23 | 0.46% | 210,279 |
| Jan 6, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.01% | 35,090 |
| Jan 5, 2026 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.29% | 3,918 |
| Jan 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.01% | 7,110 |
| Dec 31, 2025 | 10.15 | 10.17 | 10.15 | 10.15 | 10.15 | 0.11% | 7,475 |
| Dec 30, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 4,011 |
| Dec 29, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.38% | 8,919 |
| Dec 26, 2025 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 0.38% | 6,233 |
| Dec 24, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | -0.20% | 8,132 |
| Dec 23, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | - | 4,184 |
| Dec 22, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.20% | 23,002 |
| Dec 19, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.05% | 6,761 |
| Dec 18, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.05% | 33,524 |
| Dec 17, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | -0.10% | 7,584 |
| Dec 16, 2025 | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | -0.29% | 7,713 |
| Dec 15, 2025 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 0.30% | 4,347 |
| Dec 12, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 4,638 |
| Dec 11, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.40% | 5,658 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -0.38% | 5,321 |
| Dec 9, 2025 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | -0.01% | 8,407 |
| Dec 8, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 6,261 |
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 38,377 |
| Dec 4, 2025 | 10.12 | 10.15 | 10.09 | 10.14 | 10.14 | 0.10% | 41,777 |
| Dec 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | 179 |