Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenland Energ (GLNDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 1.47 1.55 1.00 1.20 145,292
25th Sep 2026 (Fri) 2.00 2.16 1.37 1.54 304,642
24th Sep 2026 (Thu) 1.01 1.65 0.9902 1.58 234,329
23rd Sep 2026 (Wed) 0.83 0.95 0.83 0.88 24,224
22nd Sep 2026 (Tue) 0.889 1.03 0.73 0.8183 85,787
21st Sep 2026 (Mon) 0.82 0.99 0.58 0.83 312,328
18th Sep 2026 (Fri) 0.29 0.29 0.29 0.29 200
17th Sep 2026 (Thu) 0.2901 0.2901 0.2901 0.2961 234
16th Sep 2026 (Wed) 0.345 0.37 0.31 0.32 11,715
15th Sep 2026 (Tue) 0.30 0.31 0.30 0.31 89
14th Sep 2026 (Mon) 0.30 0.31 0.26 0.3199 617
11th Sep 2026 (Fri) 0.3222 0.3245 0.315 0.3155 8,600
10th Sep 2026 (Thu) 0.30 0.3093 0.28 0.30 13,064
9th Sep 2026 (Wed) 0.3138 0.3138 0.3138 0.31 102
8th Sep 2026 (Tue) 0.4499 0.4599 0.30 0.349 12,109
7th Sep 2026 (Mon) 0.45 0.45 0.45 0.45 100
4th Sep 2026 (Fri) 0.45 0.45 0.45 0.45 100
3rd Sep 2026 (Thu) 0.3902 0.3902 0.3902 0.4398 100
2nd Sep 2026 (Wed) 0.39 0.40 0.39 0.39 633
1st Sep 2026 (Tue) 0.4532 0.4532 0.40 0.4399 1,528
31st Aug 2026 (Mon) 0.50 0.50 0.3625 0.45 23,815
28th Aug 2026 (Fri) 0.51 0.51 0.51 0.50 78
27th Aug 2026 (Thu) 0.50 0.515 0.50 0.515 0
26th Aug 2026 (Wed) 0.50 0.54 0.50 0.54 0
25th Aug 2026 (Tue) 0.50 0.54 0.50 0.54 6
24th Aug 2026 (Mon) 0.50 0.52 0.50 0.52 732
21st Aug 2026 (Fri) 0.53 0.539 0.4801 0.52 761
20th Aug 2026 (Thu) 0.52 0.55 0.5145 0.5499 355
19th Aug 2026 (Wed) 0.45 0.45 0.45 0.495 372
18th Aug 2026 (Tue) 0.50 0.50 0.4799 0.4799 50
17th Aug 2026 (Mon) 0.50 0.51 0.43 0.49 8,703
14th Aug 2026 (Fri) 0.3831 0.42 0.3831 0.42 5,191
13th Aug 2026 (Thu) 0.31 0.39 0.31 0.363 11,189
12th Aug 2026 (Wed) 0.4001 0.4671 0.2985 0.3001 136,964
11th Aug 2026 (Tue) 0.65 0.77 0.57 0.69 4,114
10th Aug 2026 (Mon) 0.8148 0.85 0.81 0.7999 4,671
7th Aug 2026 (Fri) 0.75 0.80 0.75 0.80 9,699
6th Aug 2026 (Thu) 0.85 0.85 0.718 0.718 12,562
5th Aug 2026 (Wed) 0.796 0.82 0.796 0.82 1,005
4th Aug 2026 (Tue) 0.8008 0.86 0.79 0.865 3,323
3rd Aug 2026 (Mon) 0.81 0.84 0.7656 0.79 9,819
31st Jul 2026 (Fri) 0.75 0.81 0.75 0.80 5,277
30th Jul 2026 (Thu) 0.65 0.73 0.65 0.735 4,249
29th Jul 2026 (Wed) 0.71 0.72 0.6226 0.6596 1,796
FTSE 100 Latest
Value10,684.88
Change-10.37