NASDAQ : GLND
Greenland Energy Company — Price history
United States
Last price 3.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 135.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenland Energy Company (GLND) closed at 2.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1 | 3.12 | 2.7 | 2.68 | 1,771,596 | -13.27% |
| 2026-10-30 | 3.19 | 3.23 | 2.9 | 3.09 | 1,802,405 | -6.65% |
| 2026-10-29 | 3.1 | 3.31 | 3.1 | 3.31 | 1,463,052 | +2.16% |
| 2026-10-28 | 3.37 | 3.37 | 3.081 | 3.24 | 1,794,968 | -2.70% |
| 2026-10-27 | 3.16 | 3.33 | 3.155 | 3.33 | 2,081,810 | +6.39% |
| 2026-10-26 | 3 | 3.225 | 2.88 | 3.13 | 3,096,130 | +4.33% |
| 2026-10-23 | 3 | 3.05 | 2.88 | 3 | 1,863,049 | -1.64% |
| 2026-10-22 | 2.89 | 3.18 | 2.85 | 3.05 | 2,932,675 | +2.35% |
| 2026-10-21 | 3.01 | 3.095 | 2.92 | 2.98 | 2,789,033 | -3.87% |
| 2026-10-20 | 2.93 | 3.265 | 2.93 | 3.1 | 3,788,781 | +2.65% |
| 2026-10-19 | 2.98 | 3.07 | 2.82 | 3.02 | 4,251,040 | -3.21% |
| 2026-10-16 | 3.33 | 3.56 | 3.11 | 3.12 | 7,670,598 | -9.57% |
| 2026-10-15 | 3.16 | 3.46 | 3.01 | 3.45 | 16,905,861 | -11.54% |
| 2026-10-14 | 4.135 | 4.48 | 3.41 | 3.9 | 175,014,867 | +76.47% |
| 2026-10-13 | 2.26 | 2.3 | 2.07 | 2.21 | 2,338,169 | -4.33% |
| 2026-10-12 | 2.42 | 2.69 | 2.245 | 2.31 | 5,523,096 | -7.97% |
| 2026-10-09 | 2.76 | 2.83 | 2.42 | 2.51 | 2,305,696 | -3.65% |
| 2026-10-08 | 2.86 | 2.9 | 2.51 | 2.605 | 2,401,479 | -3.87% |
| 2026-10-07 | 2.94 | 3.219 | 2.685 | 2.71 | 3,275,021 | -9.67% |
| 2026-10-06 | 3.48 | 3.53 | 2.95 | 3 | 5,926,115 | -19.14% |
| 2026-10-05 | 3.935 | 4.2 | 3.65 | 3.71 | 4,564,421 | -0.54% |
| 2026-10-02 | 4.25 | 4.34 | 3.64 | 3.73 | 7,622,061 | -15.23% |
| 2026-10-01 | 5.055 | 5.15 | 4.32 | 4.4 | 9,517,057 | -14.23% |
| 2026-09-30 | 4.58 | 5.45 | 4.5 | 5.13 | 21,430,600 | +8.00% |
| 2026-09-29 | 4.02 | 5.012 | 3.89 | 4.75 | 21,119,896 | +5.79% |
| 2026-09-28 | 5.14 | 5.705 | 4.23 | 4.49 | 27,602,114 | -18.95% |
| 2026-09-25 | 6.11 | 6.69 | 4.83 | 5.54 | 120,340,636 | +3.55% |
| 2026-09-24 | 3.215 | 5.64 | 3.19 | 5.35 | 166,243,931 | +83.85% |
| 2026-09-23 | 2.695 | 3.05 | 2.58 | 2.91 | 28,207,906 | +15.94% |
| 2026-09-22 | 2.94 | 3.24 | 2.425 | 2.51 | 74,044,257 | -12.85% |
| 2026-09-21 | 3.015 | 3.39 | 2.65 | 2.88 | 185,835,725 | +140.00% |
| 2026-09-18 | 1.22 | 1.22 | 1.17 | 1.2 | 33,201,577 | -0.83% |
| 2026-09-17 | 1.21 | 1.215 | 1.18 | 1.21 | 197,722 | +0.83% |
| 2026-09-16 | 1.21 | 1.22 | 1.165 | 1.2 | 158,643 | +0.00% |
| 2026-09-15 | 1.24 | 1.24 | 1.2 | 1.2 | 273,550 | -1.64% |
| 2026-09-14 | 1.22 | 1.24 | 1.195 | 1.22 | 240,777 | +0.00% |
| 2026-09-11 | 1.21 | 1.24 | 1.192 | 1.22 | 677,274 | -0.81% |
| 2026-09-10 | 1.16 | 1.24 | 1.13 | 1.23 | 592,440 | +6.96% |
| 2026-09-09 | 1.32 | 1.35 | 1.093 | 1.15 | 2,366,892 | -11.54% |
| 2026-09-08 | 1.37 | 1.43 | 1.3 | 1.3 | 739,165 | -5.11% |
| 2026-09-04 | 1.32 | 1.39 | 1.29 | 1.37 | 353,219 | +4.58% |
| 2026-09-03 | 1.35 | 1.37 | 1.3 | 1.31 | 329,363 | -2.24% |
| 2026-09-02 | 1.39 | 1.44 | 1.34 | 1.34 | 384,949 | -3.60% |
| 2026-09-01 | 1.37 | 1.42 | 1.36 | 1.39 | 342,523 | +1.09% |
| 2026-08-31 | 1.4 | 1.41 | 1.34 | 1.375 | 296,418 | -1.79% |
| 2026-08-28 | 1.4 | 1.45 | 1.36 | 1.4 | 318,972 | +0.00% |
| 2026-08-27 | 1.4 | 1.43 | 1.31 | 1.4 | 432,385 | +0.00% |
| 2026-08-26 | 1.49 | 1.49 | 1.38 | 1.4 | 394,098 | -6.04% |
| 2026-08-25 | 1.45 | 1.51 | 1.41 | 1.49 | 597,332 | +0.00% |
| 2026-08-24 | 1.5 | 1.51 | 1.44 | 1.49 | 376,697 | +0.00% |
| 2026-08-21 | 1.49 | 1.52 | 1.44 | 1.49 | 500,063 | +0.68% |
| 2026-08-20 | 1.4 | 1.52 | 1.4 | 1.48 | 1,131,406 | +4.96% |
| 2026-08-19 | 1.3 | 1.41 | 1.285 | 1.41 | 1,282,919 | +8.46% |
| 2026-08-18 | 1.26 | 1.34 | 1.26 | 1.3 | 744,067 | +1.56% |
| 2026-08-17 | 1.305 | 1.4 | 1.215 | 1.28 | 2,542,184 | +0.00% |
| 2026-08-14 | 1.3 | 1.33 | 1.215 | 1.28 | 2,902,249 | +2.40% |
| 2026-08-13 | 1.13 | 1.26 | 1.121 | 1.25 | 3,774,211 | +12.11% |
| 2026-08-12 | 1.44 | 1.46 | 1.1 | 1.115 | 14,081,576 | -44.53% |
| 2026-08-11 | 2.175 | 2.228 | 1.79 | 2.01 | 2,273,196 | -9.87% |
| 2026-08-10 | 2.4 | 2.41 | 2.19 | 2.23 | 1,339,871 | -4.70% |
| 2026-08-07 | 2.225 | 2.39 | 2.21 | 2.34 | 560,967 | +5.88% |
| 2026-08-06 | 2.24 | 2.3 | 2.199 | 2.21 | 447,669 | -1.78% |
| 2026-08-05 | 2.33 | 2.35 | 2.22 | 2.25 | 311,954 | -2.39% |
| 2026-08-04 | 2.26 | 2.39 | 2.24 | 2.305 | 696,759 | +1.54% |
| 2026-08-03 | 2.24 | 2.38 | 2.17 | 2.27 | 931,429 | +0.00% |
| 2026-07-31 | 1.98 | 2.28 | 1.925 | 2.27 | 921,383 | +15.82% |
| 2026-07-30 | 1.87 | 1.97 | 1.845 | 1.96 | 619,794 | +7.10% |
| 2026-07-29 | 1.9 | 1.94 | 1.82 | 1.83 | 385,920 | -3.17% |
| 2026-07-28 | 1.84 | 1.92 | 1.82 | 1.89 | 537,530 | -0.53% |
| 2026-07-27 | 2 | 2.01 | 1.85 | 1.9 | 1,002,875 | -5.47% |
| 2026-07-24 | 2.16 | 2.17 | 1.98 | 2.01 | 1,111,073 | -8.64% |
| 2026-07-23 | 2.24 | 2.34 | 2.11 | 2.2 | 892,476 | -0.90% |
| 2026-07-22 | 2.24 | 2.31 | 2.18 | 2.22 | 370,933 | +0.45% |
| 2026-07-21 | 2.18 | 2.225 | 2.15 | 2.21 | 479,792 | +2.31% |
| 2026-07-20 | 2.32 | 2.325 | 2.13 | 2.16 | 454,360 | -6.09% |
| 2026-07-17 | 2.3 | 2.44 | 2.26 | 2.3 | 653,735 | -0.43% |
| 2026-07-16 | 2.35 | 2.35 | 2.17 | 2.31 | 671,776 | -2.12% |
| 2026-07-15 | 2.16 | 2.46 | 2.135 | 2.36 | 1,011,794 | +10.28% |
| 2026-07-14 | 2.25 | 2.26 | 2.11 | 2.14 | 565,061 | -2.73% |
| 2026-07-13 | 2.11 | 2.31 | 2.04 | 2.2 | 1,089,080 | +5.26% |
| 2026-07-10 | 2.19 | 2.22 | 2.06 | 2.09 | 625,604 | -5.00% |
| 2026-07-09 | 2.16 | 2.29 | 2.09 | 2.2 | 443,535 | +1.85% |
| 2026-07-08 | 2.13 | 2.22 | 2.03 | 2.16 | 976,316 | +4.35% |
| 2026-07-07 | 2.18 | 2.27 | 2.06 | 2.07 | 1,170,561 | -4.61% |
| 2026-07-06 | 2.1 | 2.18 | 2.08 | 2.17 | 704,156 | +6.90% |
| 2026-07-02 | 2.1 | 2.22 | 2.03 | 2.03 | 839,755 | -2.40% |
| 2026-07-01 | 2.2 | 2.3 | 2.075 | 2.08 | 936,583 | -5.45% |
| 2026-06-30 | 2.39 | 2.46 | 2.03 | 2.2 | 2,303,578 | -6.38% |
| 2026-06-29 | 2.51 | 2.52 | 2.33 | 2.35 | 1,401,242 | -6.00% |
| 2026-06-26 | 2.54 | 2.56 | 2.445 | 2.5 | 1,171,363 | -1.57% |
| 2026-06-25 | 2.74 | 2.74 | 2.46 | 2.54 | 1,088,260 | -5.93% |
| 2026-06-24 | 2.91 | 2.97 | 2.7 | 2.7 | 658,125 | -7.85% |
| 2026-06-23 | 2.88 | 2.995 | 2.87 | 2.93 | 529,569 | +0.00% |
| 2026-06-22 | 3.08 | 3.255 | 2.925 | 2.93 | 1,019,096 | -4.56% |
| 2026-06-18 | 2.81 | 3.1 | 2.78 | 3.07 | 3,240,525 | +9.64% |
| 2026-06-17 | 2.63 | 2.97 | 2.61 | 2.8 | 1,209,753 | +7.69% |
| 2026-06-16 | 2.64 | 2.72 | 2.55 | 2.6 | 801,719 | -1.89% |
| 2026-06-15 | 2.8 | 3.03 | 2.625 | 2.65 | 1,101,853 | -3.64% |
| 2026-06-12 | 2.71 | 2.92 | 2.703 | 2.75 | 489,724 | +1.48% |
| 2026-06-11 | 2.76 | 2.84 | 2.68 | 2.71 | 566,560 | -1.81% |
| 2026-06-10 | 2.62 | 2.945 | 2.62 | 2.76 | 1,259,338 | +5.34% |
| 2026-06-09 | 2.81 | 2.89 | 2.555 | 2.62 | 1,065,379 | -6.43% |
| 2026-06-08 | 2.71 | 2.85 | 2.604 | 2.8 | 878,793 | +6.87% |
| 2026-06-05 | 2.84 | 2.92 | 2.6 | 2.62 | 1,221,539 | -7.42% |
| 2026-06-04 | 2.9 | 2.9 | 2.74 | 2.83 | 834,462 | -1.74% |
| 2026-06-03 | 3.06 | 3.113 | 2.88 | 2.88 | 1,104,625 | -5.88% |
| 2026-06-02 | 3.15 | 3.15 | 2.92 | 3.06 | 980,379 | -2.86% |
| 2026-06-01 | 3.17 | 3.37 | 3.1 | 3.15 | 670,938 | +0.64% |
| 2026-05-29 | 3.16 | 3.27 | 3.07 | 3.13 | 568,262 | -0.63% |
| 2026-05-28 | 3.12 | 3.31 | 3.11 | 3.15 | 904,044 | +2.61% |
| 2026-05-27 | 3.26 | 3.32 | 3.06 | 3.07 | 741,930 | -6.69% |
| 2026-05-26 | 2.78 | 3.51 | 2.69 | 3.29 | 3,319,482 | +20.51% |
| 2026-05-22 | 2.64 | 2.92 | 2.58 | 2.73 | 1,751,053 | +3.41% |
| 2026-05-21 | 2.79 | 2.82 | 2.55 | 2.64 | 1,409,514 | -4.00% |
| 2026-05-20 | 2.78 | 2.81 | 2.67 | 2.75 | 635,978 | -1.79% |
| 2026-05-19 | 2.86 | 2.91 | 2.785 | 2.8 | 921,173 | -2.10% |
| 2026-05-18 | 2.95 | 3.04 | 2.83 | 2.86 | 1,653,703 | -1.38% |
| 2026-05-15 | 3.02 | 3.04 | 2.89 | 2.9 | 626,958 | -5.54% |
| 2026-05-14 | 2.95 | 3.08 | 2.88 | 3.07 | 722,959 | +3.72% |
| 2026-05-13 | 2.99 | 3.1 | 2.94 | 2.96 | 1,095,012 | -1.66% |