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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 2.3 | 2.3 | 2.3 | 2.44 | 2.26 | 652,745 |
| July 16, 2026 | 2.32 | 2.31 | 2.31 | 2.35 | 2.17 | 659,204 |
| July 15, 2026 | 2.16 | 2.36 | 2.36 | 2.46 | 2.13 | 977,563 |
| July 14, 2026 | 2.25 | 2.14 | 2.14 | 2.26 | 2.11 | 563,377 |
| July 13, 2026 | 2.11 | 2.2 | 2.2 | 2.31 | 2.04 | 1.07M |
| July 10, 2026 | 2.19 | 2.09 | 2.09 | 2.22 | 2.06 | 621,437 |
| July 09, 2026 | 2.16 | 2.2 | 2.2 | 2.29 | 2.09 | 441,980 |
| July 08, 2026 | 2.13 | 2.16 | 2.16 | 2.22 | 2.03 | 972,207 |
| July 07, 2026 | 2.18 | 2.07 | 2.07 | 2.27 | 2.06 | 1.16M |
| July 06, 2026 | 2.1 | 2.17 | 2.17 | 2.18 | 2.08 | 702,504 |
| July 02, 2026 | 2.1 | 2.03 | 2.03 | 2.22 | 2.03 | 830,640 |
| July 01, 2026 | 2.2 | 2.08 | 2.08 | 2.3 | 2.08 | 924,600 |
| June 30, 2026 | 2.39 | 2.2 | 2.2 | 2.46 | 2.03 | 2.29M |
| June 29, 2026 | 2.51 | 2.35 | 2.35 | 2.52 | 2.33 | 1.39M |
| June 26, 2026 | 2.54 | 2.5 | 2.5 | 2.56 | 2.44 | 1.15M |
| June 25, 2026 | 2.74 | 2.54 | 2.54 | 2.74 | 2.46 | 1.08M |
| June 24, 2026 | 2.91 | 2.7 | 2.7 | 2.97 | 2.7 | 651,537 |
| June 23, 2026 | 2.88 | 2.93 | 2.93 | 3 | 2.87 | 546,018 |
AD
