Greenland Energy Co (GLNDW) stock
GLNDWNasdaqDrilling Oil & Gas WellsFiscal year ends December 31Also trades as GLND
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026
$0.86−0.06 (-6.51%)
Close on Oct 30, 2026Market cap $135.13MP/E –Yield –
Price history
Greenland Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.86
-6.51% on the day
52-week range
$0.26 – $2.17
-60.4% from the high
Change over 52 weeks
-13.1%
From $0.9896 on Apr 28, 2026
Average volume
255,183
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.89 | $0.92 | $0.80 | $0.86 | -6.51% | 94,121 |
| Oct 29, 2026 | $0.93 | $0.93 | $0.8019 | $0.9199 | +5.74% | 125,693 |
| Oct 28, 2026 | $0.93 | $1.01 | $0.83 | $0.87 | 0.00% | 128,585 |
| Oct 27, 2026 | $0.79 | $0.9299 | $0.78 | $0.87 | +11.54% | 156,213 |
| Oct 26, 2026 | $0.7795 | $0.865 | $0.7013 | $0.78 | +3.11% | 170,152 |
| Oct 23, 2026 | $0.81 | $0.845 | $0.7421 | $0.7565 | -1.75% | 161,062 |
| Oct 22, 2026 | $0.71 | $0.87 | $0.71 | $0.77 | +2.68% | 129,927 |
| Oct 21, 2026 | $0.93 | $0.93 | $0.6721 | $0.7499 | -14.78% | 383,252 |
| Oct 20, 2026 | $0.90 | $0.9449 | $0.825 | $0.88 | +1.95% | 100,111 |
| Oct 19, 2026 | $0.80 | $0.939 | $0.76 | $0.8632 | +0.37% | 73,798 |
| Oct 16, 2026 | $0.939 | $1.00 | $0.8309 | $0.86 | -2.26% | 119,670 |
| Oct 15, 2026 | $0.8583 | $0.90 | $0.7602 | $0.8799 | -12.88% | 386,119 |
| Oct 14, 2026 | $1.03 | $1.24 | $0.93 | $1.01 | +53.03% | 1,290,999 |
| Oct 13, 2026 | $0.73 | $0.73 | $0.61 | $0.66 | -5.71% | 125,728 |
| Oct 12, 2026 | $0.72 | $0.77 | $0.68 | $0.70 | 0.00% | 42,188 |
| Oct 9, 2026 | $0.7345 | $0.78 | $0.6523 | $0.70 | -2.78% | 51,503 |
| Oct 8, 2026 | $0.72 | $0.7599 | $0.65 | $0.72 | -1.10% | 89,597 |
| Oct 7, 2026 | $0.72 | $0.83 | $0.6835 | $0.728 | -2.91% | 88,531 |
| Oct 6, 2026 | $0.75 | $0.85 | $0.69 | $0.7498 | -14.99% | 477,667 |
| Oct 5, 2026 | $0.93 | $1.05 | $0.83 | $0.882 | -4.13% | 237,603 |
| Oct 2, 2026 | $1.12 | $1.16 | $0.92 | $0.92 | -17.12% | 316,238 |
| Oct 1, 2026 | $1.20 | $1.20 | $0.995 | $1.11 | -5.13% | 401,211 |
| Sep 30, 2026 | $1.21 | $1.34 | $1.06 | $1.17 | +4.46% | 480,326 |
| Sep 29, 2026 | $0.97 | $1.29 | $0.90 | $1.12 | -8.19% | 659,862 |
| Sep 28, 2026 | $1.54 | $1.56 | $1.00 | $1.22 | -20.79% | 891,817 |
| Sep 25, 2026 | $2.04 | $2.17 | $1.34 | $1.54 | +1.31% | 1,887,767 |
| Sep 24, 2026 | $1.05 | $1.67 | $0.98 | $1.52 | +73.73% | 2,508,739 |
| Sep 23, 2026 | $0.83 | $0.95 | $0.75 | $0.875 | +15.13% | 400,743 |
| Sep 22, 2026 | $0.87 | $1.05 | $0.73 | $0.76 | -8.43% | 1,250,360 |
| Sep 21, 2026 | $0.82 | $0.99 | $0.58 | $0.83 | +186.21% | 4,517,505 |
| Sep 18, 2026 | $0.32 | $0.32 | $0.2622 | $0.29 | -2.06% | 166,381 |
| Sep 17, 2026 | $0.3399 | $0.3399 | $0.2901 | $0.2961 | -7.47% | 27,366 |
| Sep 16, 2026 | $0.345 | $0.39 | $0.30 | $0.32 | +3.23% | 72,079 |
| Sep 15, 2026 | $0.3498 | $0.3498 | $0.31 | $0.31 | -3.09% | 6,861 |
| Sep 14, 2026 | $0.33 | $0.3401 | $0.26 | $0.3199 | +1.36% | 25,212 |
| Sep 11, 2026 | $0.31 | $0.349 | $0.31 | $0.3156 | +5.20% | 55,500 |
| Sep 10, 2026 | $0.3051 | $0.33 | $0.2755 | $0.30 | -3.23% | 116,622 |
| Sep 9, 2026 | $0.349 | $0.3766 | $0.31 | $0.31 | -11.17% | 17,429 |
| Sep 8, 2026 | $0.4464 | $0.4599 | $0.2803 | $0.349 | -22.44% | 78,531 |
| Sep 4, 2026 | $0.3933 | $0.45 | $0.3933 | $0.45 | +2.30% | 2,230 |
| Sep 3, 2026 | $0.45 | $0.45 | $0.39 | $0.4399 | +12.79% | 4,955 |
| Sep 2, 2026 | $0.40 | $0.455 | $0.39 | $0.39 | -11.34% | 2,413 |
| Sep 1, 2026 | $0.4532 | $0.4532 | $0.40 | $0.4399 | -2.24% | 13,968 |
| Aug 31, 2026 | $0.50 | $0.5004 | $0.3606 | $0.45 | -10.00% | 102,930 |
| Aug 28, 2026 | $0.50 | $0.5399 | $0.50 | $0.50 | -2.91% | 13,854 |
| Aug 27, 2026 | $0.52 | $0.54 | $0.50 | $0.515 | -4.63% | 159,548 |
| Aug 26, 2026 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 220 |
| Aug 25, 2026 | $0.50 | $0.5499 | $0.50 | $0.54 | +3.85% | 18,634 |
| Aug 24, 2026 | $0.53 | $0.5459 | $0.50 | $0.52 | 0.00% | 6,824 |
| Aug 21, 2026 | $0.55 | $0.55 | $0.48 | $0.52 | -5.44% | 46,447 |
| Aug 20, 2026 | $0.50 | $0.557 | $0.50 | $0.5499 | +11.09% | 38,394 |
| Aug 19, 2026 | $0.45 | $0.5199 | $0.45 | $0.495 | +3.15% | 6,702 |
| Aug 18, 2026 | $0.50 | $0.5001 | $0.44 | $0.4799 | -2.06% | 3,631 |
| Aug 17, 2026 | $0.44 | $0.51 | $0.43 | $0.49 | +16.67% | 80,736 |
| Aug 14, 2026 | $0.4169 | $0.43 | $0.3831 | $0.42 | +15.70% | 51,366 |
| Aug 13, 2026 | $0.30 | $0.41 | $0.2879 | $0.363 | +20.96% | 219,278 |
| Aug 12, 2026 | $0.41 | $0.47 | $0.2985 | $0.3001 | -56.51% | 656,329 |
| Aug 11, 2026 | $0.7851 | $0.7851 | $0.57 | $0.69 | -13.74% | 229,926 |
| Aug 10, 2026 | $0.8148 | $0.85 | $0.78 | $0.7999 | -0.01% | 90,821 |
| Aug 7, 2026 | $0.83 | $0.83 | $0.75 | $0.80 | +11.42% | 98,104 |
| Aug 6, 2026 | $0.85 | $0.86 | $0.69 | $0.718 | -12.44% | 76,454 |
| Aug 5, 2026 | $0.89 | $0.89 | $0.7816 | $0.82 | -5.20% | 31,678 |
| Aug 4, 2026 | $0.83 | $0.88 | $0.7816 | $0.865 | +9.49% | 34,181 |
| Aug 3, 2026 | $0.85 | $0.85 | $0.7643 | $0.79 | -1.25% | 55,578 |
| Jul 31, 2026 | $0.81 | $0.81 | $0.65 | $0.80 | +8.84% | 17,044 |
| Jul 30, 2026 | $0.65 | $0.74 | $0.6405 | $0.735 | +11.43% | 35,602 |
| Jul 29, 2026 | $0.7281 | $0.7281 | $0.6226 | $0.6596 | -1.41% | 39,321 |
| Jul 28, 2026 | $0.6666 | $0.6827 | $0.6201 | $0.669 | +1.36% | 26,798 |
| Jul 27, 2026 | $0.7278 | $0.7278 | $0.63 | $0.66 | +6.42% | 63,396 |
| Jul 24, 2026 | $0.6806 | $0.70 | $0.6134 | $0.6202 | -15.04% | 151,222 |
| Jul 23, 2026 | $0.7921 | $0.81 | $0.71 | $0.73 | -2.65% | 52,711 |
| Jul 22, 2026 | $0.7821 | $0.7821 | $0.70 | $0.7499 | -2.80% | 25,995 |
| Jul 21, 2026 | $0.70 | $0.775 | $0.6979 | $0.7715 | +8.65% | 56,401 |
| Jul 20, 2026 | $0.75 | $0.75 | $0.6502 | $0.7101 | -3.39% | 20,181 |
| Jul 17, 2026 | $0.75 | $0.80 | $0.7002 | $0.735 | -2.00% | 17,883 |
| Jul 16, 2026 | $0.7285 | $0.75 | $0.6501 | $0.75 | +7.14% | 37,874 |
| Jul 15, 2026 | $0.575 | $0.74 | $0.57 | $0.70 | +16.67% | 193,407 |
| Jul 14, 2026 | $0.62 | $0.62 | $0.545 | $0.60 | +5.26% | 185,919 |
| Jul 13, 2026 | $0.64 | $0.6599 | $0.55 | $0.57 | -10.38% | 204,051 |
| Jul 10, 2026 | $0.70 | $0.70 | $0.61 | $0.636 | -0.13% | 187,925 |
| Jul 9, 2026 | $0.73 | $0.78 | $0.6333 | $0.6368 | -15.66% | 252,017 |
| Jul 8, 2026 | $0.7859 | $0.7859 | $0.70 | $0.755 | +3.42% | 47,904 |
| Jul 7, 2026 | $0.85 | $0.85 | $0.72 | $0.73 | -9.26% | 173,250 |
| Jul 6, 2026 | $0.8572 | $0.91 | $0.7813 | $0.8045 | +0.61% | 211,827 |
| Jul 2, 2026 | $0.85 | $0.895 | $0.78 | $0.7996 | -2.49% | 87,267 |
| Jul 1, 2026 | $0.87 | $0.9699 | $0.82 | $0.82 | -3.53% | 44,800 |
| Jun 30, 2026 | $0.99 | $1.00 | $0.7963 | $0.85 | -5.84% | 176,182 |
| Jun 29, 2026 | $1.00 | $1.04 | $0.90 | $0.9027 | -8.82% | 79,163 |
| Jun 26, 2026 | $1.01 | $1.10 | $0.98 | $0.99 | -1.00% | 137,708 |
| Jun 25, 2026 | $1.04 | $1.09 | $0.98 | $1.00 | 0.00% | 82,380 |
| Jun 24, 2026 | $1.10 | $1.10 | $0.99 | $1.00 | -9.91% | 95,907 |
| Jun 23, 2026 | $1.10 | $1.12 | $1.08 | $1.11 | +0.91% | 32,663 |
| Jun 22, 2026 | $1.12 | $1.19 | $1.08 | $1.10 | -4.36% | 119,276 |
| Jun 18, 2026 | $1.12 | $1.20 | $1.08 | $1.15 | +11.67% | 70,765 |
| Jun 17, 2026 | $1.05 | $1.25 | $1.01 | $1.03 | +4.04% | 220,401 |
| Jun 16, 2026 | $1.00 | $1.05 | $0.9875 | $0.99 | +0.75% | 158,250 |
| Jun 15, 2026 | $1.19 | $1.21 | $0.95 | $0.9826 | -10.67% | 159,945 |
| Jun 12, 2026 | $1.11 | $1.19 | $1.05 | $1.10 | 0.00% | 30,493 |
| Jun 11, 2026 | $1.12 | $1.15 | $1.06 | $1.10 | +0.92% | 79,206 |
| Jun 10, 2026 | $1.15 | $1.22 | $1.05 | $1.09 | -0.91% | 29,997 |
| Jun 9, 2026 | $1.16 | $1.21 | $1.07 | $1.10 | -9.84% | 110,690 |
| Jun 8, 2026 | $1.17 | $1.22 | $1.15 | $1.22 | +12.96% | 25,156 |
| Jun 5, 2026 | $1.19 | $1.20 | $1.05 | $1.08 | -8.47% | 41,816 |
| Jun 4, 2026 | $1.20 | $1.22 | $1.15 | $1.18 | -1.67% | 50,604 |
| Jun 3, 2026 | $1.28 | $1.28 | $1.17 | $1.20 | -4.00% | 110,066 |
| Jun 2, 2026 | $1.25 | $1.31 | $1.23 | $1.25 | 0.00% | 54,148 |
| Jun 1, 2026 | $1.32 | $1.35 | $1.24 | $1.25 | +2.46% | 161,577 |
| May 29, 2026 | $1.27 | $1.27 | $1.16 | $1.22 | +2.52% | 50,616 |
| May 28, 2026 | $1.17 | $1.23 | $1.13 | $1.19 | +5.31% | 194,863 |
| May 27, 2026 | $1.39 | $1.40 | $1.11 | $1.13 | -15.67% | 443,815 |
| May 26, 2026 | $1.35 | $1.42 | $1.27 | $1.34 | +11.67% | 774,193 |
| May 22, 2026 | $1.16 | $1.23 | $1.10 | $1.20 | +6.19% | 153,230 |
| May 21, 2026 | $1.16 | $1.26 | $1.10 | $1.13 | -0.44% | 82,140 |
| May 20, 2026 | $1.25 | $1.25 | $1.05 | $1.14 | -3.81% | 75,164 |
| May 19, 2026 | $1.19 | $1.24 | $1.16 | $1.18 | -1.67% | 12,343 |
| May 18, 2026 | $1.35 | $1.35 | $1.13 | $1.20 | +3.45% | 66,540 |
| May 15, 2026 | $1.21 | $1.22 | $1.16 | $1.16 | -1.28% | 41,165 |
| May 14, 2026 | $1.26 | $1.26 | $1.16 | $1.18 | -2.89% | 16,562 |
| May 13, 2026 | $1.24 | $1.25 | $1.13 | $1.21 | +7.08% | 28,004 |
| May 12, 2026 | $1.13 | $1.21 | $1.04 | $1.13 | +6.60% | 97,195 |
| May 11, 2026 | $1.24 | $1.24 | $1.01 | $1.06 | +2.91% | 72,704 |
| May 8, 2026 | $1.03 | $1.12 | $1.01 | $1.03 | +3.00% | 92,339 |
| May 7, 2026 | $0.93 | $1.15 | $0.8224 | $1.00 | +9.79% | 319,624 |
| May 6, 2026 | $0.9399 | $1.00 | $0.885 | $0.9108 | -3.10% | 111,909 |
| May 5, 2026 | $0.97 | $0.97 | $0.91 | $0.9399 | +5.64% | 93,876 |
| May 4, 2026 | $1.00 | $1.03 | $0.8558 | $0.8897 | -9.81% | 354,628 |
| May 1, 2026 | $1.01 | $1.10 | $0.9208 | $0.9865 | -5.14% | 72,690 |
| Apr 30, 2026 | $1.12 | $1.20 | $1.03 | $1.04 | -3.69% | 1,225,769 |
| Apr 29, 2026 | $1.00 | $1.10 | $0.95 | $1.08 | +9.12% | 2,006,432 |
| Apr 28, 2026 | $0.70 | $0.99 | $0.675 | $0.9896 | – | 4,312,335 |