MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLND — Greenland Energy Company Common Stock
NasdaqGreenland Energy Company Common Stock
$3.73
-0.67(-15.23%)
- O
- 4.25
- H
- 4.34
- L
- 3.64
- V
- 7.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.73
Period Return-54.68%
Period High$23.00
Period Low$1.09
Avg Daily Volume6.63M
Total Trading Days133
GLND — Historical OHLCV Price & Volume Table
Mar 25, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.25 | $4.34 | $3.64 | $3.73 | $-0.67 | -15.23% | 7,338,714 | $3.97 | $3.64 $4.34 |
| Oct 1, 2026 | $5.06 | $5.15 | $4.32 | $4.40 | $-0.73 | -14.23% | 9,516,569 | $4.65 | $4.32 $5.15 |
| Sep 30, 2026 | $4.58 | $5.45 | $4.50 | $5.13 | +$0.38 | +8.00% | 21,430,600 | $5.04 | $4.50 $5.45 |
| Sep 29, 2026 | $4.02 | $5.01 | $3.89 | $4.75 | +$0.26 | +5.79% | 21,119,897 | $4.47 | $3.89 $5.01 |
| Sep 28, 2026 | $5.14 | $5.71 | $4.23 | $4.49 | $-1.05 | -18.95% | 27,602,114 | $4.83 | $4.23 $5.71 |
| Sep 25, 2026 | $6.11 | $6.69 | $4.83 | $5.54 | +$0.19 | +3.55% | 120,340,637 | $5.79 | $4.83 $6.69 |
| Sep 24, 2026 | $3.22 | $5.64 | $3.19 | $5.35 | +$2.44 | +83.85% | 166,243,931 | $4.64 | $3.19 $5.64 |
| Sep 23, 2026 | $2.70 | $3.05 | $2.58 | $2.91 | +$0.40 | +15.94% | 28,207,906 | $2.81 | $2.58 $3.05 |
| Sep 22, 2026 | $2.94 | $3.24 | $2.43 | $2.51 | $-0.37 | -12.85% | 74,044,257 | $2.89 | $2.43 $3.24 |
| Sep 21, 2026 | $3.02 | $3.39 | $2.65 | $2.88 | +$1.68 | +140.00% | 185,835,725 | $3.00 | $2.65 $3.39 |
| Sep 18, 2026 | $1.22 | $1.22 | $1.17 | $1.20 | $-0.01 | -0.83% | 33,201,578 | $2.23 | $1.17 $1.22 |
| Sep 17, 2026 | $1.21 | $1.22 | $1.18 | $1.21 | +$0.01 | +0.83% | 197,722 | $1.20 | $1.18 $1.22 |
| Sep 16, 2026 | $1.21 | $1.22 | $1.17 | $1.20 | +$0.00 | +0.00% | 158,643 | $1.19 | $1.17 $1.22 |
| Sep 15, 2026 | $1.24 | $1.24 | $1.20 | $1.20 | $-0.02 | -1.64% | 270,500 | $1.22 | $1.20 $1.24 |
| Sep 14, 2026 | $1.22 | $1.24 | $1.20 | $1.22 | +$0.00 | +0.00% | 239,356 | $1.21 | $1.20 $1.24 |
| Sep 11, 2026 | $1.21 | $1.24 | $1.19 | $1.22 | $-0.01 | -0.81% | 677,274 | $1.21 | $1.19 $1.24 |
| Sep 10, 2026 | $1.16 | $1.24 | $1.13 | $1.23 | +$0.08 | +6.96% | 592,441 | $1.18 | $1.13 $1.24 |
| Sep 9, 2026 | $1.32 | $1.35 | $1.09 | $1.15 | $-0.15 | -11.54% | 2,366,893 | $1.17 | $1.09 $1.35 |
| Sep 8, 2026 | $1.37 | $1.43 | $1.30 | $1.30 | $-0.07 | -5.11% | 739,166 | $1.35 | $1.30 $1.43 |
| Sep 4, 2026 | $1.32 | $1.39 | $1.29 | $1.37 | +$0.06 | +4.58% | 353,219 | $1.35 | $1.29 $1.39 |
| Sep 3, 2026 | $1.35 | $1.37 | $1.30 | $1.31 | $-0.03 | -2.24% | 329,364 | $1.33 | $1.30 $1.37 |
| Sep 2, 2026 | $1.39 | $1.44 | $1.34 | $1.34 | $-0.05 | -3.60% | 381,905 | $1.38 | $1.34 $1.44 |
| Sep 1, 2026 | $1.37 | $1.42 | $1.36 | $1.39 | +$0.02 | +1.09% | 342,523 | $1.39 | $1.36 $1.42 |
| Aug 31, 2026 | $1.40 | $1.41 | $1.34 | $1.38 | $-0.03 | -1.79% | 296,418 | $1.37 | $1.34 $1.41 |
| Aug 28, 2026 | $1.40 | $1.45 | $1.36 | $1.40 | +$0.00 | +0.00% | 318,972 | $1.40 | $1.36 $1.45 |
| Aug 27, 2026 | $1.40 | $1.43 | $1.31 | $1.40 | +$0.00 | +0.00% | 432,386 | $1.36 | $1.31 $1.43 |
| Aug 26, 2026 | $1.49 | $1.49 | $1.38 | $1.40 | $-0.09 | -6.04% | 394,099 | $1.41 | $1.38 $1.49 |
| Aug 25, 2026 | $1.45 | $1.51 | $1.41 | $1.49 | +$0.00 | +0.00% | 597,333 | $1.47 | $1.41 $1.51 |
| Aug 24, 2026 | $1.50 | $1.51 | $1.44 | $1.49 | +$0.00 | +0.00% | 376,698 | $1.47 | $1.44 $1.51 |
| Aug 21, 2026 | $1.49 | $1.52 | $1.44 | $1.49 | +$0.01 | +0.68% | 500,063 | $1.48 | $1.44 $1.52 |