GLND
Greenland Energy (GLND)
NASDAQ
$2.05-$0.09 (-4.21%)
Price as of Nov 12, 2026 9:54 AM EST
  • $93.6M
    Market Cap
  • N/A
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -14.74%
    Low Price$2.14
    High Price$3.90
  • 3 Months
    +6.47%
    Low Price$1.15
    High Price$5.54
  • 1 Year
    N/A
    Low Price$1.12
    High Price$13.00
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.18
2.27
2.12
2.14
-0.47%
1,079,400
11/10/2026
2.23
2.27
2.10
2.15
-7.33%
1,000,903
11/09/2026
2.38
2.38
2.19
2.32
-2.93%
1,211,868
11/06/2026
2.20
2.40
2.17
2.39
+11.68%
1,117,848
11/05/2026
2.28
2.32
2.11
2.14
-8.55%
1,750,605
11/04/2026
2.69
2.69
2.26
2.34
-15.52%
2,667,502
11/03/2026
2.69
2.96
2.69
2.77
+3.36%
1,936,044
11/02/2026
3.10
3.12
2.67
2.68
-13.27%
2,063,436
10/30/2026
3.19
3.23
2.90
3.09
-6.65%
1,802,405
10/29/2026
3.10
3.31
3.10
3.31
+2.16%
1,463,052
10/28/2026
3.37
3.37
3.08
3.24
-2.70%
1,794,968
10/27/2026
3.16
3.33
3.16
3.33
+6.39%
2,081,810
10/26/2026
3.00
3.23
2.88
3.13
+4.33%
3,096,130
10/23/2026
3.00
3.05
2.88
3.00
-1.64%
1,863,049
10/22/2026
2.89
3.18
2.85
3.05
+2.35%
2,932,675
10/21/2026
3.01
3.10
2.92
2.98
-3.87%
2,788,332
10/20/2026
2.93
3.27
2.93
3.10
+2.65%
3,788,781
10/19/2026
2.98
3.07
2.82
3.02
-3.21%
4,136,721
10/16/2026
3.33
3.56
3.11
3.12
-9.57%
7,670,598
10/15/2026
3.16
3.46
3.01
3.45
-11.54%
16,905,861
10/14/2026
4.14
4.48
3.41
3.90
+76.47%
174,992,902
10/13/2026
2.26
2.30
2.07
2.21
-4.33%
2,339,280
10/12/2026
2.42
2.69
2.25
2.31
-7.97%
5,523,095
10/09/2026
2.76
2.83
2.42
2.51
-3.65%
2,305,696
10/08/2026
2.86
2.90
2.51
2.61
-3.87%
2,401,479
10/07/2026
2.94
3.22
2.69
2.71
-9.67%
3,275,021
10/06/2026
3.48
3.53
2.95
3.00
-19.14%
5,926,065
10/05/2026
3.94
4.20
3.65
3.71
-0.54%
4,564,421
10/02/2026
4.25
4.34
3.64
3.73
-15.23%
7,622,061
10/01/2026
5.06
5.15
4.32
4.40
-14.23%
9,516,568
09/30/2026
4.58
5.45
4.50
5.13
+8.00%
21,430,600
09/29/2026
4.02
5.01
3.89
4.75
+5.79%
21,119,700
09/28/2026
5.14
5.71
4.23
4.49
-18.95%
27,602,017
09/25/2026
6.11
6.69
4.83
5.54
+3.55%
120,337,922
09/24/2026
3.22
5.64
3.19
5.35
+83.85%
166,235,796
09/23/2026
2.70
3.05
2.58
2.91
+15.94%
28,207,906
09/22/2026
2.94
3.24
2.43
2.51
-12.85%
74,044,223
09/21/2026
3.02
3.39
2.65
2.88
+140.00%
185,835,600
09/18/2026
1.22
1.22
1.17
1.20
-0.83%
33,201,400
09/17/2026
1.21
1.22
1.18
1.21
+0.83%
197,722
09/16/2026
1.21
1.22
1.17
1.20
0.00%
158,643
09/15/2026
1.24
1.24
1.20
1.20
-1.64%
273,550
09/14/2026
1.22
1.24
1.20
1.22
0.00%
240,777
09/11/2026
1.21
1.24
1.19
1.22
-0.81%
677,274
09/10/2026
1.16
1.24
1.13
1.23
+6.96%
592,440
09/09/2026
1.32
1.35
1.09
1.15
-11.54%
2,366,892
09/08/2026
1.37
1.43
1.30
1.30
-5.11%
738,263
09/04/2026
1.32
1.39
1.29
1.37
+4.58%
353,219
09/03/2026
1.35
1.37
1.30
1.31
-2.24%
329,363
09/02/2026
1.39
1.44
1.34
1.34
-3.60%
384,949
09/01/2026
1.37
1.42
1.36
1.39
+1.09%
342,523
08/31/2026
1.40
1.41
1.34
1.38
-1.79%
296,418
08/28/2026
1.40
1.45
1.36
1.40
0.00%
318,972
08/27/2026
1.40
1.43
1.31
1.40
0.00%
432,385
08/26/2026
1.49
1.49
1.38
1.40
-6.04%
394,098
08/25/2026
1.45
1.51
1.41
1.49
0.00%
597,332
08/24/2026
1.50
1.51
1.44
1.49
0.00%
376,697
08/21/2026
1.49
1.52
1.44
1.49
+0.68%
500,063
08/20/2026
1.40
1.52
1.40
1.48
+4.96%
1,131,406
08/19/2026
1.30
1.41
1.29
1.41
+8.46%
1,282,919
08/18/2026
1.26
1.34
1.26
1.30
+1.56%
744,067
08/17/2026
1.31
1.40
1.22
1.28
0.00%
2,542,184
08/14/2026
1.30
1.33
1.22
1.28
+2.40%
2,902,249
08/13/2026
1.13
1.26
1.12
1.25
+12.11%
3,774,166
08/13/2026
-$0.13 Earnings
08/12/2026
1.44
1.46
1.10
1.12
-44.53%
14,078,114
08/11/2026
2.18
2.23
1.79
2.01
-9.87%
2,273,196
08/10/2026
2.40
2.41
2.19
2.23
-4.70%
1,339,871
08/07/2026
2.23
2.39
2.21
2.34
+5.88%
560,967
08/06/2026
2.24
2.30
2.20
2.21
-1.78%
447,669
08/05/2026
2.33
2.35
2.22
2.25
-2.39%
311,917
08/04/2026
2.26
2.39
2.24
2.31
+1.54%
696,759
08/03/2026
2.24
2.38
2.17
2.27
0.00%
931,429
07/31/2026
1.98
2.28
1.92
2.27
+15.82%
921,322
07/30/2026
1.87
1.97
1.85
1.96
+7.10%
619,794
07/29/2026
1.90
1.94
1.82
1.83
-3.17%
385,920
07/28/2026
1.84
1.92
1.82
1.89
-0.53%
537,530
07/27/2026
2.00
2.01
1.85
1.90
-5.47%
1,002,875
07/24/2026
2.16
2.17
1.98
2.01
-8.64%
1,111,073
07/23/2026
2.24
2.34
2.11
2.20
-0.90%
892,476
07/22/2026
2.24
2.31
2.18
2.22
+0.45%
370,933
07/21/2026
2.18
2.23
2.15
2.21
+2.31%
479,792
07/20/2026
2.32
2.33
2.13
2.16
-6.09%
454,360
07/17/2026
2.30
2.44
2.26
2.30
-0.43%
653,735
07/16/2026
2.35
2.35
2.17
2.31
-2.12%
671,776
07/15/2026
2.16
2.46
2.14
2.36
+10.28%
1,011,794
07/14/2026
2.25
2.26
2.11
2.14
-2.73%
552,110
07/13/2026
2.11
2.31
2.04
2.20
+5.26%
1,089,080
07/10/2026
2.19
2.22
2.06
2.09
-5.00%
625,604
07/09/2026
2.16
2.29
2.09
2.20
+1.85%
443,535
07/08/2026
2.13
2.22
2.03
2.16
+4.35%
976,316
07/07/2026
2.18
2.27
2.06
2.07
-4.61%
1,170,561
07/06/2026
2.10
2.18
2.08
2.17
+6.90%
704,156
07/02/2026
2.10
2.22
2.03
2.03
-2.40%
839,755
07/01/2026
2.20
2.30
2.08
2.08
-5.45%
933,472
06/30/2026
2.39
2.46
2.03
2.20
-6.38%
2,303,578
06/29/2026
2.51
2.52
2.33
2.35
-6.00%
1,406,242
06/26/2026
2.54
2.56
2.45
2.50
-1.57%
1,171,363
06/25/2026
2.74
2.74
2.46
2.54
-5.93%
1,088,260
06/24/2026
2.91
2.97
2.70
2.70
-7.85%
658,125