Greenland Energy Stock Price History
NASDAQ: GLNDEnergyOil & Gas ProductionUSD
2.51-0.095 (-3.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLND price history at a glance
The price history for Greenland Energy (GLND) on this page begins on March 23, 2026, when the stock closed at $8.21; it most recently closed at $2.51 on October 5, 2026. The highest price in this record is $23.00, reached on March 23, 2026; the latest close is 89.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $23.00
- Date of high
- Mar 23, 2026
- Low since 2026
- $1.09
- Date of low
- Sep 7, 2026
- 52-week high
- $23.00
- 52-week low
- $1.09
- Last close
- $2.61
GLND returns
1 week
-40.80%
1 month
+100.38%
3 months
+18.41%
6 months
-66.86%
GLND price return, excluding dividends.
GLND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.88 | 2.88 | 2.51 | 2.61 | -3.87% | |
| 2.94 | 3.22 | 2.69 | 2.71 | -9.67% | |
| 3.48 | 3.53 | 2.95 | 3.00 | -19.14% | |
| 3.94 | 4.20 | 3.65 | 3.71 | -0.54% | |
| 4.25 | 4.34 | 3.64 | 3.73 | -15.23% | |
| 5.06 | 5.15 | 4.32 | 4.40 | -14.23% | |
| 4.58 | 5.45 | 4.50 | 5.13 | +8.00% | |
| 4.02 | 5.01 | 3.89 | 4.75 | +5.79% | |
| 5.14 | 5.71 | 4.23 | 4.49 | -18.95% | |
| 6.11 | 6.69 | 4.83 | 5.54 | +3.55% | |
| 3.22 | 5.64 | 3.19 | 5.35 | +83.85% | |
| 2.70 | 3.05 | 2.58 | 2.91 | +15.94% | |
| 2.94 | 3.24 | 2.43 | 2.51 | -12.85% | |
| 3.02 | 3.39 | 2.65 | 2.88 | +140.00% | |
| 1.22 | 1.22 | 1.17 | 1.20 | -0.83% | |
| 1.21 | 1.22 | 1.18 | 1.21 | +0.83% | |
| 1.21 | 1.22 | 1.17 | 1.20 | 0.00% | |
| 1.24 | 1.24 | 1.20 | 1.20 | -1.64% | |
| 1.22 | 1.24 | 1.20 | 1.22 | 0.00% | |
| 1.21 | 1.24 | 1.19 | 1.22 | -0.81% | |
| 1.16 | 1.24 | 1.13 | 1.23 | +6.96% | |
| 1.32 | 1.35 | 1.09 | 1.15 | -11.54% | |
| 1.37 | 1.43 | 1.30 | 1.30 | -5.11% | |
| 1.32 | 1.39 | 1.29 | 1.37 | +4.58% | |
| 1.35 | 1.37 | 1.30 | 1.31 | -2.24% | |
| 1.39 | 1.44 | 1.34 | 1.34 | -3.60% | |
| 1.37 | 1.42 | 1.36 | 1.39 | +0.72% | |
| 1.40 | 1.41 | 1.34 | 1.38 | -1.43% | |
| 1.40 | 1.45 | 1.36 | 1.40 | 0.00% | |
| 1.40 | 1.43 | 1.31 | 1.40 | 0.00% | |
| 1.49 | 1.49 | 1.38 | 1.40 | -6.04% | |
| 1.45 | 1.51 | 1.41 | 1.49 | 0.00% | |
| 1.50 | 1.51 | 1.44 | 1.49 | 0.00% | |
| 1.49 | 1.52 | 1.44 | 1.49 | +0.68% | |
| 1.40 | 1.52 | 1.40 | 1.48 | +4.96% | |
| 1.30 | 1.41 | 1.29 | 1.41 | +8.46% | |
| 1.26 | 1.34 | 1.26 | 1.30 | +1.56% | |
| 1.31 | 1.40 | 1.22 | 1.28 | 0.00% | |
| 1.30 | 1.33 | 1.22 | 1.28 | +2.40% | |
| 1.13 | 1.26 | 1.12 | 1.25 | +11.61% | |
| 1.44 | 1.46 | 1.10 | 1.12 | -44.28% | |
| 2.18 | 2.23 | 1.79 | 2.01 | -9.87% | |
| 2.40 | 2.41 | 2.19 | 2.23 | -4.70% | |
| 2.23 | 2.39 | 2.21 | 2.34 | +5.88% | |
| 2.24 | 2.30 | 2.20 | 2.21 | -1.78% | |
| 2.33 | 2.35 | 2.22 | 2.25 | -2.60% | |
| 2.26 | 2.39 | 2.24 | 2.31 | +1.76% | |
| 2.24 | 2.38 | 2.17 | 2.27 | 0.00% | |
| 1.98 | 2.28 | 1.92 | 2.27 | +15.82% | |
| 1.87 | 1.97 | 1.85 | 1.96 | +7.10% | |
| 1.90 | 1.94 | 1.82 | 1.83 | -3.17% | |
| 1.84 | 1.92 | 1.82 | 1.89 | -0.53% | |
| 2.00 | 2.01 | 1.85 | 1.90 | -5.47% | |
| 2.16 | 2.17 | 1.98 | 2.01 | -8.64% | |
| 2.24 | 2.34 | 2.11 | 2.20 | -0.90% | |
| 2.24 | 2.31 | 2.18 | 2.22 | +0.45% | |
| 2.18 | 2.23 | 2.15 | 2.21 | +2.31% | |
| 2.32 | 2.33 | 2.13 | 2.16 | -6.09% | |
| 2.30 | 2.44 | 2.26 | 2.30 | -0.43% | |
| 2.35 | 2.35 | 2.17 | 2.31 | -2.12% | |
| 2.16 | 2.46 | 2.14 | 2.36 | +10.28% | |
| 2.25 | 2.26 | 2.11 | 2.14 | -2.73% | |
| 2.11 | 2.31 | 2.04 | 2.20 | +5.26% | |
| 2.19 | 2.22 | 2.06 | 2.09 | -5.00% | |
| 2.16 | 2.29 | 2.09 | 2.20 | +1.85% | |
| 2.13 | 2.22 | 2.03 | 2.16 | +4.35% | |
| 2.18 | 2.27 | 2.06 | 2.07 | -4.61% | |
| 2.10 | 2.18 | 2.08 | 2.17 | +6.90% | |
| 2.10 | 2.22 | 2.03 | 2.03 | -2.40% | |
| 2.20 | 2.30 | 2.08 | 2.08 | -5.45% | |
| 2.39 | 2.46 | 2.03 | 2.20 | -6.38% | |
| 2.51 | 2.52 | 2.33 | 2.35 | -6.00% | |
| 2.54 | 2.56 | 2.45 | 2.50 | -1.57% | |
| 2.74 | 2.74 | 2.46 | 2.54 | -5.93% | |
| 2.91 | 2.97 | 2.70 | 2.70 | -7.85% | |
| 2.88 | 3.00 | 2.87 | 2.93 | 0.00% | |
| 3.08 | 3.26 | 2.93 | 2.93 | -4.56% | |
| 2.81 | 3.10 | 2.78 | 3.07 | +9.64% | |
| 2.63 | 2.97 | 2.61 | 2.80 | +7.69% | |
| 2.64 | 2.72 | 2.55 | 2.60 | -1.89% | |
| 2.80 | 3.03 | 2.63 | 2.65 | -3.64% | |
| 2.71 | 2.92 | 2.70 | 2.75 | +1.48% | |
| 2.76 | 2.84 | 2.68 | 2.71 | -1.81% | |
| 2.62 | 2.95 | 2.62 | 2.76 | +5.34% | |
| 2.81 | 2.89 | 2.56 | 2.62 | -6.43% | |
| 2.71 | 2.85 | 2.60 | 2.80 | +6.87% | |
| 2.84 | 2.92 | 2.60 | 2.62 | -7.42% | |
| 2.90 | 2.90 | 2.74 | 2.83 | -1.74% | |
| 3.06 | 3.11 | 2.88 | 2.88 | -5.88% | |
| 3.15 | 3.15 | 2.92 | 3.06 | -2.86% | |
| 3.17 | 3.37 | 3.10 | 3.15 | +0.64% | |
| 3.16 | 3.27 | 3.07 | 3.13 | -0.63% | |
| 3.12 | 3.31 | 3.11 | 3.15 | +2.61% | |
| 3.26 | 3.32 | 3.06 | 3.07 | -6.69% | |
| 2.78 | 3.51 | 2.69 | 3.29 | +20.51% | |
| 2.64 | 2.92 | 2.58 | 2.73 | +3.41% | |
| 2.79 | 2.82 | 2.55 | 2.64 | -4.00% | |
| 2.78 | 2.81 | 2.67 | 2.75 | -1.79% | |
| 2.86 | 2.91 | 2.79 | 2.80 | -2.10% | |
| 2.95 | 3.04 | 2.83 | 2.86 | -1.38% | |
| 3.02 | 3.04 | 2.89 | 2.90 | -5.54% | |
| 2.95 | 3.08 | 2.88 | 3.07 | +3.72% | |
| 2.99 | 3.10 | 2.94 | 2.96 | -1.66% | |
| 2.97 | 3.08 | 2.84 | 3.01 | +2.73% | |
| 3.06 | 3.06 | 2.86 | 2.93 | -4.25% | |
| 2.98 | 3.15 | 2.95 | 3.06 | +4.44% | |
| 2.76 | 3.21 | 2.72 | 2.93 | +6.16% | |
| 2.78 | 2.99 | 2.74 | 2.76 | -4.83% | |
| 2.92 | 3.03 | 2.87 | 2.90 | +1.75% | |
| 2.94 | 3.02 | 2.69 | 2.85 | -2.40% | |
| 3.06 | 3.07 | 2.82 | 2.92 | -4.58% | |
| 3.38 | 3.45 | 2.92 | 3.06 | -8.93% | |
| 3.22 | 3.52 | 3.09 | 3.36 | +5.00% | |
| 3.30 | 3.44 | 3.15 | 3.20 | -40.85% | |
| 7.99 | 7.99 | 5.28 | 5.41 | -12.88% | |
| 7.19 | 7.23 | 6.11 | 6.21 | -15.05% | |
| 6.24 | 7.47 | 6.24 | 7.31 | +16.03% | |
| 5.88 | 6.38 | 5.60 | 6.30 | +1.61% | |
| 5.21 | 6.20 | 4.65 | 6.20 | +21.09% | |
| 6.00 | 6.00 | 5.11 | 5.12 | -16.07% | |
| 7.13 | 7.17 | 6.06 | 6.10 | -23.37% | |
| 5.84 | 8.60 | 5.65 | 7.96 | +44.99% | |
| 5.50 | 5.60 | 5.14 | 5.49 | -3.17% | |
| 6.14 | 6.14 | 5.50 | 5.67 | -10.57% | |
| 7.10 | 7.35 | 6.12 | 6.34 | -17.45% | |
| 7.76 | 8.14 | 7.52 | 7.68 | -2.29% | |
| 8.30 | 8.95 | 7.69 | 7.86 | -9.03% | |
| 6.90 | 9.00 | 6.50 | 8.64 | +19.83% | |
| 7.28 | 7.62 | 6.68 | 7.21 | -8.85% | |
| 7.74 | 7.96 | 7.08 | 7.91 | -2.71% | |
| 8.75 | 8.83 | 7.70 | 8.13 | -3.56% | |
| 8.70 | 8.99 | 7.35 | 8.43 | -3.66% | |
| 10.03 | 10.17 | 8.34 | 8.75 | -22.29% | |
| 9.21 | 12.80 | 8.61 | 11.26 | +37.15% | |
| 12.95 | 13.00 | 7.10 | 8.21 | -36.85% | |
| 14.80 | 23.00 | 10.78 | 13.00 | +57.96% | |
| 9.17 | 9.23 | 8.05 | 8.23 | -11.79% | |
| 7.80 | 9.79 | 7.79 | 9.33 | +17.36% | |
| 7.70 | 8.50 | 7.63 | 7.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLND chart for longer ranges.