GLNDW Historical Prices
Greenland Energy Company Warrant · daily open, high, low, close & volume
Trading days
128
Period high
2.17
Period low
0.2600
Period change
-26.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.8200 | 0.8600 | 0.7004 | 0.7300 | -15.12% | 161,587 |
| Oct 30, 2026 | 0.8900 | 0.9200 | 0.8000 | 0.8600 | -6.51% | 94,121 |
| Oct 29, 2026 | 0.9300 | 0.9300 | 0.8019 | 0.9199 | +5.74% | 125,694 |
| Oct 28, 2026 | 0.9300 | 1.01 | 0.8300 | 0.8700 | +0.00% | 128,585 |
| Oct 27, 2026 | 0.7900 | 0.9299 | 0.7800 | 0.8700 | +11.54% | 156,213 |
| Oct 26, 2026 | 0.7795 | 0.8650 | 0.7013 | 0.7800 | +3.11% | 170,152 |
| Oct 23, 2026 | 0.8100 | 0.8450 | 0.7421 | 0.7565 | -1.75% | 161,062 |
| Oct 22, 2026 | 0.7100 | 0.8700 | 0.7100 | 0.7700 | +2.68% | 129,927 |
| Oct 21, 2026 | 0.9300 | 0.9300 | 0.6721 | 0.7499 | -14.78% | 383,253 |
| Oct 20, 2026 | 0.9000 | 0.9449 | 0.8250 | 0.8800 | +1.93% | 100,111 |
| Oct 19, 2026 | 0.8000 | 0.9390 | 0.7600 | 0.8633 | +0.38% | 73,798 |
| Oct 16, 2026 | 0.9390 | 1.00 | 0.8309 | 0.8600 | -2.26% | 119,670 |
| Oct 15, 2026 | 0.8583 | 0.9000 | 0.7602 | 0.8799 | -12.88% | 386,120 |
| Oct 14, 2026 | 1.03 | 1.24 | 0.9300 | 1.01 | +53.03% | 1,290,999 |
| Oct 13, 2026 | 0.7300 | 0.7300 | 0.6100 | 0.6600 | -5.71% | 126,228 |
| Oct 12, 2026 | 0.7200 | 0.7700 | 0.6800 | 0.7000 | +0.00% | 42,188 |
| Oct 9, 2026 | 0.7345 | 0.7800 | 0.6523 | 0.7000 | -2.78% | 51,504 |
| Oct 8, 2026 | 0.7200 | 0.7599 | 0.6500 | 0.7200 | -1.10% | 89,597 |
| Oct 7, 2026 | 0.7200 | 0.8300 | 0.6835 | 0.7280 | -2.91% | 88,532 |
| Oct 6, 2026 | 0.7500 | 0.8500 | 0.6900 | 0.7498 | -14.99% | 477,668 |
| Oct 5, 2026 | 0.9300 | 1.05 | 0.8300 | 0.8820 | -4.13% | 237,603 |
| Oct 2, 2026 | 1.12 | 1.16 | 0.9200 | 0.9200 | -17.12% | 316,238 |
| Oct 1, 2026 | 1.20 | 1.20 | 0.9950 | 1.11 | -5.13% | 401,211 |
| Sep 30, 2026 | 1.21 | 1.34 | 1.06 | 1.17 | +4.46% | 480,326 |
| Sep 29, 2026 | 0.9700 | 1.29 | 0.9000 | 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% | 1,887,768 |
| Sep 24, 2026 | 1.05 | 1.67 | 0.9800 | 1.52 | +73.73% | 2,508,740 |
| Sep 23, 2026 | 0.8300 | 0.9500 | 0.7500 | 0.8750 | +15.13% | 400,743 |
| Sep 22, 2026 | 0.8700 | 1.05 | 0.7300 | 0.7600 | -8.43% | 1,250,360 |
| Sep 21, 2026 | 0.8200 | 0.9900 | 0.5800 | 0.8300 | +186.21% | 4,517,506 |
| Sep 18, 2026 | 0.3200 | 0.3200 | 0.2622 | 0.2900 | -2.06% | 166,381 |
| Sep 17, 2026 | 0.3399 | 0.3399 | 0.2901 | 0.2961 | -7.47% | 27,366 |
| Sep 16, 2026 | 0.3449 | 0.3900 | 0.3000 | 0.3200 | +3.23% | 72,080 |
| Sep 15, 2026 | 0.3498 | 0.3498 | 0.3100 | 0.3100 | -3.09% | 6,861 |
| Sep 14, 2026 | 0.3300 | 0.3401 | 0.2600 | 0.3199 | +1.36% | 25,212 |
| Sep 11, 2026 | 0.3100 | 0.3490 | 0.3100 | 0.3156 | +1.81% | 55,500 |
| Sep 9, 2026 | 0.3490 | 0.3766 | 0.3100 | 0.3100 | -11.17% | 17,429 |
| Sep 8, 2026 | 0.4464 | 0.4599 | 0.2803 | 0.3490 | -22.44% | 78,531 |
| Sep 4, 2026 | 0.3933 | 0.4500 | 0.3933 | 0.4500 | +2.30% | 2,230 |
| Sep 3, 2026 | 0.4500 | 0.4500 | 0.3900 | 0.4399 | +12.79% | 4,955 |
| Sep 2, 2026 | 0.4000 | 0.4550 | 0.3900 | 0.3900 | -13.33% | 2,413 |
| Aug 31, 2026 | 0.5000 | 0.5004 | 0.3606 | 0.4500 | -10.00% | 102,930 |
| Aug 28, 2026 | 0.5000 | 0.5399 | 0.5000 | 0.5000 | -2.91% | 13,854 |
| Aug 27, 2026 | 0.5200 | 0.5400 | 0.5000 | 0.5150 | -4.63% | 159,548 |
| Aug 25, 2026 | 0.5000 | 0.5499 | 0.5000 | 0.5400 | +3.85% | 18,634 |
| Aug 24, 2026 | 0.5300 | 0.5459 | 0.5000 | 0.5200 | +0.00% | 6,824 |
| Aug 21, 2026 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | -5.44% | 46,447 |
| Aug 20, 2026 | 0.5000 | 0.5570 | 0.5000 | 0.5499 | +11.09% | 38,394 |
| Aug 19, 2026 | 0.4500 | 0.5199 | 0.4500 | 0.4950 | +3.15% | 6,702 |
| Aug 18, 2026 | 0.5000 | 0.5001 | 0.4400 | 0.4799 | -2.06% | 3,631 |
| Aug 17, 2026 | 0.4400 | 0.5100 | 0.4300 | 0.4900 | +16.67% | 80,736 |
| Aug 14, 2026 | 0.4169 | 0.4300 | 0.3831 | 0.4200 | +15.70% | 51,366 |
| Aug 13, 2026 | 0.3000 | 0.4100 | 0.2879 | 0.3630 | +20.96% | 219,278 |
| Aug 12, 2026 | 0.4100 | 0.4700 | 0.2985 | 0.3001 | -56.51% | 656,329 |
| Aug 11, 2026 | 0.7851 | 0.7851 | 0.5700 | 0.6900 | -13.74% | 229,927 |
| Aug 10, 2026 | 0.8148 | 0.8500 | 0.7800 | 0.7999 | -0.01% | 90,822 |
| Aug 7, 2026 | 0.8300 | 0.8300 | 0.7500 | 0.8000 | +11.42% | 98,104 |
| Aug 6, 2026 | 0.8500 | 0.8600 | 0.6900 | 0.7180 | -12.44% | 76,454 |
| Aug 5, 2026 | 0.8900 | 0.8900 | 0.7816 | 0.8200 | -5.20% | 31,678 |
| Aug 4, 2026 | 0.8300 | 0.8800 | 0.7816 | 0.8650 | +9.49% | 34,181 |
| Aug 3, 2026 | 0.8500 | 0.8500 | 0.7643 | 0.7900 | -1.25% | 55,578 |
| Jul 31, 2026 | 0.8100 | 0.8100 | 0.6500 | 0.8000 | +8.84% | 17,044 |
| Jul 30, 2026 | 0.6500 | 0.7400 | 0.6405 | 0.7350 | +11.43% | 35,603 |
| Jul 29, 2026 | 0.7281 | 0.7281 | 0.6226 | 0.6596 | -1.41% | 39,322 |
| Jul 28, 2026 | 0.6666 | 0.6827 | 0.6201 | 0.6690 | +1.36% | 26,798 |
| Jul 27, 2026 | 0.7278 | 0.7278 | 0.6300 | 0.6600 | +6.42% | 63,396 |
| Jul 24, 2026 | 0.6806 | 0.7000 | 0.6134 | 0.6202 | -15.04% | 151,222 |
| Jul 23, 2026 | 0.7921 | 0.8100 | 0.7100 | 0.7300 | -2.65% | 52,711 |
| Jul 22, 2026 | 0.7821 | 0.7821 | 0.7000 | 0.7499 | -2.80% | 25,995 |
| Jul 21, 2026 | 0.7000 | 0.7750 | 0.6979 | 0.7715 | +8.65% | 56,401 |
| Jul 20, 2026 | 0.7500 | 0.7500 | 0.6502 | 0.7101 | -3.39% | 20,181 |
| Jul 17, 2026 | 0.7500 | 0.8000 | 0.7002 | 0.7350 | -2.00% | 17,883 |
| Jul 16, 2026 | 0.7285 | 0.7500 | 0.6501 | 0.7500 | +7.14% | 37,875 |
| Jul 15, 2026 | 0.5750 | 0.7400 | 0.5700 | 0.7000 | +16.67% | 193,407 |
| Jul 14, 2026 | 0.6200 | 0.6200 | 0.5450 | 0.6000 | +5.26% | 184,519 |
| Jul 13, 2026 | 0.6400 | 0.6599 | 0.5500 | 0.5700 | -10.38% | 204,051 |
| Jul 10, 2026 | 0.7000 | 0.7000 | 0.6100 | 0.6360 | -0.13% | 187,925 |
| Jul 9, 2026 | 0.7300 | 0.7800 | 0.6333 | 0.6368 | -15.66% | 252,017 |
| Jul 8, 2026 | 0.7859 | 0.7859 | 0.7000 | 0.7550 | +3.42% | 47,904 |
| Jul 7, 2026 | 0.8500 | 0.8500 | 0.7200 | 0.7300 | -9.26% | 173,250 |
| Jul 6, 2026 | 0.8572 | 0.9100 | 0.7813 | 0.8045 | +0.61% | 211,827 |
| Jul 2, 2026 | 0.8500 | 0.8950 | 0.7800 | 0.7996 | -2.49% | 87,267 |
| Jul 1, 2026 | 0.8700 | 0.9699 | 0.8200 | 0.8200 | -3.53% | 44,800 |
| Jun 30, 2026 | 0.9900 | 1.00 | 0.7963 | 0.8500 | -5.84% | 176,182 |
| Jun 29, 2026 | 1.00 | 1.04 | 0.9000 | 0.9027 | -8.82% | 79,163 |
| Jun 26, 2026 | 1.01 | 1.10 | 0.9800 | 0.9900 | -1.00% | 137,708 |
| Jun 25, 2026 | 1.03 | 1.09 | 0.9800 | 1.00 | +0.00% | 82,380 |
| Jun 24, 2026 | 1.10 | 1.10 | 0.9900 | 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 | 0.9900 | +0.75% | 158,250 |
| Jun 15, 2026 | 1.19 | 1.21 | 0.9500 | 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 | 1.05 | 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 | 1.06 | 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 | 1.27 | 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 | 1.26 | 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 | 1.25 | 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% | 41,166 |
| 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 | 1.00 | 1.03 | +3.00% | 92,339 |
| May 7, 2026 | 0.9300 | 1.15 | 0.8224 | 1.00 | +9.79% | 319,625 |
| May 6, 2026 | 0.9399 | 1.00 | 0.8850 | 0.9108 | -3.10% | 111,909 |
| May 5, 2026 | 0.9700 | 0.9700 | 0.9100 | 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 | 0.9500 | 1.08 | +9.12% | 2,006,432 |
| Apr 28, 2026 | 0.7000 | 0.9900 | 0.6750 | 0.9896 | - | 4,312,335 |
Daily open, high, low, close and volume for Greenland Energy Company Warrant (GLNDW). Showing 128 trading days. Unadjusted prices.