Greenland Energy Company Common Stock (GLND) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
GLND Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2026 | 4.14 | 3.9 | 3.9 | 4.48 | 3.41 | 172.74M |
| October 13, 2026 | 2.26 | 2.21 | 2.21 | 2.3 | 2.07 | 2.29M |
| October 12, 2026 | 2.42 | 2.31 | 2.31 | 2.69 | 2.25 | 5.47M |
| October 09, 2026 | 2.75 | 2.51 | 2.51 | 2.83 | 2.42 | 2.28M |
| October 08, 2026 | 2.86 | 2.61 | 2.61 | 2.9 | 2.51 | 2.34M |
| October 07, 2026 | 2.94 | 2.71 | 2.71 | 3.22 | 2.69 | 3.12M |
| October 06, 2026 | 3.48 | 3 | 3 | 3.53 | 2.95 | 5.8M |
| October 05, 2026 | 3.94 | 3.71 | 3.71 | 4.2 | 3.65 | 4.52M |
| October 02, 2026 | 4.25 | 3.73 | 3.73 | 4.34 | 3.64 | 7.47M |
| October 01, 2026 | 5.06 | 4.4 | 4.4 | 5.15 | 4.32 | 9.44M |
| September 30, 2026 | 4.58 | 5.13 | 5.13 | 5.45 | 4.5 | 21.29M |
| September 29, 2026 | 4.02 | 4.75 | 4.75 | 5.01 | 3.89 | 20.95M |
| September 28, 2026 | 5.14 | 4.49 | 4.49 | 5.71 | 4.23 | 26.78M |
| September 25, 2026 | 6.11 | 5.54 | 5.54 | 6.69 | 4.83 | 118.69M |
| September 24, 2026 | 3.22 | 5.35 | 5.35 | 5.64 | 3.19 | 155.32M |
| September 23, 2026 | 2.7 | 2.91 | 2.91 | 3.05 | 2.58 | 27.65M |
| September 22, 2026 | 2.94 | 2.51 | 2.51 | 3.24 | 2.43 | 73.06M |
| September 21, 2026 | 3.01 | 2.88 | 2.88 | 3.39 | 2.65 | 181.28M |
| September 18, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.17 | 1.48M |
| September 17, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.18 | 186,668 |
| September 16, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.17 | 156,791 |
| September 15, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.2 | 272,314 |
| September 11, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.19 | 674,323 |
| September 10, 2026 | 1.16 | 1.23 | 1.23 | 1.24 | 1.13 | 589,812 |
| September 09, 2026 | 1.32 | 1.15 | 1.15 | 1.35 | 1.09 | 2.36M |
| September 08, 2026 | 1.37 | 1.3 | 1.3 | 1.43 | 1.3 | 731,927 |
| September 04, 2026 | 1.32 | 1.37 | 1.37 | 1.39 | 1.29 | 352,014 |
| September 03, 2026 | 1.35 | 1.31 | 1.31 | 1.37 | 1.3 | 0 |
| September 02, 2026 | 1.39 | 1.34 | 1.34 | 1.44 | 1.34 | 383,361 |
| September 01, 2026 | 1.37 | 1.39 | 1.39 | 1.42 | 1.36 | 341,920 |
| August 31, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.34 | 296,225 |
| August 28, 2026 | 1.4 | 1.4 | 1.4 | 1.45 | 1.36 | 317,309 |
| August 27, 2026 | 1.4 | 1.4 | 1.4 | 1.43 | 1.31 | 431,896 |
| August 26, 2026 | 1.49 | 1.4 | 1.4 | 1.49 | 1.38 | 387,756 |
| August 25, 2026 | 1.45 | 1.49 | 1.49 | 1.51 | 1.41 | 595,926 |
| August 24, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.44 | 371,401 |
| August 21, 2026 | 1.49 | 1.49 | 1.49 | 1.52 | 1.44 | 495,905 |
| August 20, 2026 | 1.4 | 1.48 | 1.48 | 1.52 | 1.4 | 1.12M |
| August 19, 2026 | 1.31 | 1.41 | 1.41 | 1.41 | 1.29 | 0 |
| August 18, 2026 | 1.26 | 1.3 | 1.3 | 1.34 | 1.26 | 0 |
| August 17, 2026 | 1.31 | 1.28 | 1.28 | 1.4 | 1.22 | 2.54M |
| August 14, 2026 | 1.3 | 1.28 | 1.28 | 1.33 | 1.22 | 2.89M |
| August 13, 2026 | 1.13 | 1.25 | 1.25 | 1.26 | 1.12 | 0 |
| August 12, 2026 | 1.44 | 1.12 | 1.12 | 1.45 | 1.1 | 0 |
| August 11, 2026 | 2.17 | 2.01 | 2.01 | 2.23 | 1.79 | 0 |
| August 10, 2026 | 2.4 | 2.23 | 2.23 | 2.41 | 2.19 | 1.33M |
| August 07, 2026 | 2.23 | 2.34 | 2.34 | 2.39 | 2.21 | 0 |
| August 06, 2026 | 2.24 | 2.21 | 2.21 | 2.3 | 2.2 | 440,934 |
| August 05, 2026 | 2.33 | 2.25 | 2.25 | 2.35 | 2.22 | 307,742 |
| August 04, 2026 | 2.26 | 2.31 | 2.31 | 2.39 | 2.24 | 694,551 |
| August 03, 2026 | 2.24 | 2.27 | 2.27 | 2.38 | 2.17 | 930,974 |
| July 31, 2026 | 1.98 | 2.27 | 2.27 | 2.28 | 1.92 | 916,979 |
| July 30, 2026 | 1.87 | 1.96 | 1.96 | 1.97 | 1.85 | 616,748 |
| July 29, 2026 | 1.9 | 1.83 | 1.83 | 1.94 | 1.82 | 378,072 |
| July 28, 2026 | 1.84 | 1.89 | 1.89 | 1.92 | 1.82 | 537,125 |
| July 27, 2026 | 2 | 1.9 | 1.9 | 2.01 | 1.85 | 1M |
| July 23, 2026 | 2.24 | 2.2 | 2.2 | 2.34 | 2.11 | 889,200 |
| July 22, 2026 | 2.24 | 2.22 | 2.22 | 2.31 | 2.18 | 367,783 |
| July 21, 2026 | 2.18 | 2.21 | 2.21 | 2.23 | 2.15 | 476,826 |
| July 20, 2026 | 2.32 | 2.16 | 2.16 | 2.33 | 2.13 | 454,016 |
AD
