Greenland Energy Company (GLND)
NASDAQ: GLND · Real-Time Price · USD
2.500
-0.040 (-1.57%)
At close: Jun 26, 2026, 4:00 PM EDT
2.520
+0.020 (0.80%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Greenland Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.54 | 2.56 | 2.45 | 2.50 | 2.50 | -1.57% | 1,126,131 |
| Jun 25, 2026 | 2.74 | 2.74 | 2.46 | 2.54 | 2.54 | -5.93% | 1,072,940 |
| Jun 24, 2026 | 2.91 | 2.97 | 2.70 | 2.70 | 2.70 | -7.85% | 654,035 |
| 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 |
| Jun 3, 2026 | 3.06 | 3.11 | 2.88 | 2.88 | 2.88 | -5.88% | 1,104,625 |
| Jun 2, 2026 | 3.15 | 3.15 | 2.92 | 3.06 | 3.06 | -2.86% | 980,379 |
| Jun 1, 2026 | 3.17 | 3.37 | 3.10 | 3.15 | 3.15 | 0.64% | 670,938 |
| May 29, 2026 | 3.16 | 3.27 | 3.07 | 3.13 | 3.13 | -0.63% | 568,262 |
| May 28, 2026 | 3.12 | 3.31 | 3.11 | 3.15 | 3.15 | 2.61% | 904,044 |
| May 27, 2026 | 3.26 | 3.32 | 3.06 | 3.07 | 3.07 | -6.69% | 741,930 |
| May 26, 2026 | 2.78 | 3.51 | 2.69 | 3.29 | 3.29 | 20.51% | 3,319,482 |
| May 22, 2026 | 2.64 | 2.92 | 2.58 | 2.73 | 2.73 | 3.41% | 1,751,053 |
| May 21, 2026 | 2.79 | 2.82 | 2.55 | 2.64 | 2.64 | -4.00% | 1,409,514 |
| May 20, 2026 | 2.78 | 2.81 | 2.67 | 2.75 | 2.75 | -1.79% | 635,978 |
| May 19, 2026 | 2.86 | 2.91 | 2.79 | 2.80 | 2.80 | -2.10% | 921,173 |
| May 18, 2026 | 2.95 | 3.04 | 2.83 | 2.86 | 2.86 | -1.38% | 1,653,703 |
| May 15, 2026 | 3.02 | 3.04 | 2.89 | 2.90 | 2.90 | -5.54% | 626,958 |
| May 14, 2026 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 3.72% | 722,959 |
| May 13, 2026 | 2.99 | 3.10 | 2.94 | 2.96 | 2.96 | -1.66% | 1,095,012 |
| May 12, 2026 | 2.97 | 3.08 | 2.84 | 3.01 | 3.01 | 2.73% | 1,057,728 |
| May 11, 2026 | 3.06 | 3.06 | 2.86 | 2.93 | 2.93 | -4.25% | 1,318,659 |
| May 8, 2026 | 2.98 | 3.15 | 2.95 | 3.06 | 3.06 | 4.44% | 1,301,127 |
| May 7, 2026 | 2.76 | 3.21 | 2.72 | 2.93 | 2.93 | 6.16% | 2,231,256 |
| May 6, 2026 | 2.78 | 2.99 | 2.74 | 2.76 | 2.76 | -4.83% | 2,155,456 |
| May 5, 2026 | 2.92 | 3.03 | 2.87 | 2.90 | 2.90 | 1.75% | 1,401,619 |
| May 4, 2026 | 2.94 | 3.02 | 2.69 | 2.85 | 2.85 | -2.40% | 2,529,685 |
| May 1, 2026 | 3.06 | 3.07 | 2.82 | 2.92 | 2.92 | -4.58% | 2,717,098 |
| Apr 30, 2026 | 3.38 | 3.45 | 2.92 | 3.06 | 3.06 | -8.93% | 3,382,140 |
| Apr 29, 2026 | 3.22 | 3.52 | 3.09 | 3.36 | 3.36 | 5.00% | 3,560,983 |
| Apr 28, 2026 | 3.30 | 3.44 | 3.15 | 3.20 | 3.20 | -40.85% | 11,162,051 |
| Apr 27, 2026 | 7.99 | 7.99 | 5.28 | 5.41 | 5.41 | -12.88% | 12,436,782 |
| 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 |