Daily trading records

Greenland Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Greenland Energy.

The verified trading-day record runs from June 22, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Greenland Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Greenland Energy's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.23%

From the September 9, 2026 close of $0.31 to $0.32 on September 16, 2026.

20-session performance

-34.69%

From the August 17, 2026 close of $0.49 to $0.32 on September 16, 2026.

60-session performance

-72.18%

From the June 18, 2026 close of $1.1502 to $0.32 on September 16, 2026.

Greenland Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3449$0.39$0.30$0.3272,080+$0.01 (+3.23%)
$0.3498$0.3498$0.31$0.316,861-$0.0099 (-3.09%)
$0.33$0.3401$0.26$0.319925,212+$0.0043 (+1.36%)
$0.31$0.349$0.31$0.315655,500+$0.0156 (+5.20%)
$0.3051$0.33$0.2755$0.30116,622-$0.01 (-3.23%)
$0.349$0.3766$0.31$0.3117,429-$0.039 (-11.17%)
$0.4464$0.4599$0.2803$0.34978,531-$0.101 (-22.44%)
$0.3933$0.45$0.3933$0.452,230+$0.0101 (+2.30%)
$0.45$0.45$0.39$0.43994,955+$0.0499 (+12.79%)
$0.40$0.455$0.39$0.392,413-$0.0499 (-11.34%)
$0.4532$0.4532$0.40$0.439913,968-$0.0101 (-2.24%)
$0.50$0.5004$0.3606$0.45102,930-$0.05 (-10.00%)
$0.50$0.5399$0.50$0.5013,854-$0.015 (-2.91%)
$0.52$0.54$0.50$0.515159,548-$0.025 (-4.63%)
$0.50$0.5499$0.50$0.5418,634+$0.02 (+3.85%)
$0.53$0.5459$0.50$0.526,824$0.00 (0.00%)
$0.55$0.55$0.48$0.5246,447-$0.0299 (-5.44%)
$0.50$0.557$0.50$0.549938,394+$0.0549 (+11.09%)
$0.45$0.5199$0.45$0.4956,702+$0.0151 (+3.15%)
$0.50$0.5001$0.44$0.47993,631-$0.0101 (-2.06%)
$0.44$0.51$0.43$0.4980,736+$0.07 (+16.67%)
$0.4169$0.43$0.3831$0.4251,366+$0.057 (+15.70%)
$0.30$0.41$0.2879$0.363219,278+$0.0629 (+20.96%)
$0.41$0.47$0.2985$0.3001656,329-$0.3899 (-56.51%)
$0.7851$0.7851$0.57$0.69229,927-$0.1099 (-13.74%)
$0.8148$0.85$0.78$0.799990,822-$0.0001 (-0.01%)
$0.83$0.83$0.75$0.8098,104+$0.082 (+11.42%)
$0.85$0.86$0.69$0.71876,454-$0.102 (-12.44%)
$0.89$0.89$0.7816$0.8231,678-$0.045 (-5.20%)
$0.83$0.88$0.7816$0.86534,181+$0.075 (+9.49%)
$0.85$0.85$0.7643$0.7955,578-$0.01 (-1.25%)
$0.81$0.81$0.65$0.8017,044+$0.065 (+8.84%)
$0.65$0.74$0.6405$0.73535,603+$0.0754 (+11.43%)
$0.7281$0.7281$0.6226$0.659639,322-$0.0094 (-1.41%)
$0.6666$0.6827$0.6201$0.66926,798+$0.009 (+1.36%)
$0.7278$0.7278$0.63$0.6663,396+$0.0398 (+6.42%)
$0.6806$0.70$0.6134$0.6202151,222-$0.1098 (-15.04%)
$0.7921$0.81$0.71$0.7352,711-$0.0199 (-2.65%)
$0.7821$0.7821$0.70$0.749925,995-$0.0216 (-2.80%)
$0.70$0.775$0.6979$0.771556,401+$0.0614 (+8.65%)
$0.75$0.75$0.6502$0.710120,181-$0.0249 (-3.39%)
$0.75$0.80$0.7002$0.73517,883-$0.015 (-2.00%)
$0.7285$0.75$0.6501$0.7537,875+$0.05 (+7.14%)
$0.575$0.74$0.57$0.70193,407+$0.10 (+16.67%)
$0.62$0.62$0.545$0.60184,519+$0.03 (+5.26%)
$0.64$0.6599$0.55$0.57204,051-$0.066 (-10.38%)
$0.70$0.70$0.61$0.636187,925-$0.0008 (-0.12%)
$0.73$0.78$0.6333$0.6368252,017-$0.1182 (-15.66%)
$0.7859$0.7859$0.70$0.75547,904+$0.025 (+3.42%)
$0.85$0.85$0.72$0.73173,250-$0.0745 (-9.26%)
$0.8572$0.91$0.7813$0.8045211,827+$0.0049 (+0.61%)
$0.85$0.895$0.78$0.799687,267-$0.0204 (-2.49%)
$0.87$0.9699$0.82$0.8244,800-$0.03 (-3.53%)
$0.99$1.0049$0.7963$0.85176,182-$0.0527 (-5.84%)
$1.00$1.04$0.90$0.902779,163-$0.0873 (-8.82%)
$1.01$1.10$0.98$0.99137,708-$0.01 (-1.00%)
$1.035$1.09$0.98$1.0082,380$0.00 (0.00%)
$1.10$1.10$0.99$1.0095,907-$0.11 (-9.91%)
$1.10$1.12$1.08$1.1132,663+$0.01 (+0.91%)
$1.12$1.19$1.08$1.10119,276-$0.0502 (-4.36%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Greenland Energy company profile.Review Greenland Energy valuation and profitability metrics.

Read the frequently asked questions.

What is Greenland Energy's latest verified closing price?

Greenland Energy closed at $0.32 on September 16, 2026.

What period does Greenland Energy's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 16, 2026.

What data is included in Greenland Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Greenland Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Greenland Energy's daily prices?

Daily aggregate prices are provided by Polygon.