GLNDW
Greenland Energy Company Warrant
stockNASDAQWarrant
At CloseOct 2, 2026 3:21:00 PM EDT
0.94USD-14.545%(-0.16)305,022
Pre-marketOct 5, 2026 8:36:30 AM EDT
0.95USD+1.064%(+0.01)
After-hoursOct 2, 2026 4:28:30 PM EDT
0.94USD0.000%(0.00)
GLNDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.1200 | 1.1550 | 0.9200 | 0.9200 | -17.117% | 316,238 | 0.000% |
| 2026-10-01 | 1.2000 | 1.2000 | 0.9950 | 1.1100 | -5.128% | 401,211 | -17.117% |
| 2026-09-30 | 1.2100 | 1.3400 | 1.0600 | 1.1700 | +4.464% | 480,326 | -21.368% |
| 2026-09-29 | 0.9700 | 1.2900 | 0.9000 | 1.1200 | -8.189% | 659,862 | -17.857% |
| 2026-09-28 | 1.5400 | 1.5609 | 1.0000 | 1.2199 | -20.786% | 891,817 | -24.584% |
| 2026-09-25 | 2.0400 | 2.1700 | 1.3400 | 1.5400 | +1.309% | 1,887,768 | -40.260% |
| 2026-09-24 | 1.0500 | 1.6700 | 0.9800 | 1.5201 | +73.726% | 2,508,740 | -39.478% |
| 2026-09-23 | 0.8300 | 0.9500 | 0.7500 | 0.8750 | +15.131% | 400,743 | +5.143% |
| 2026-09-22 | 0.8700 | 1.0500 | 0.7300 | 0.7600 | -8.434% | 1,250,360 | +21.053% |
| 2026-09-21 | 0.8200 | 0.9900 | 0.5800 | 0.8300 | +186.207% | 4,517,506 | +10.843% |
| 2026-09-18 | 0.3200 | 0.3200 | 0.2622 | 0.2900 | -2.060% | 166,381 | +217.241% |
| 2026-09-17 | 0.3399 | 0.3399 | 0.2901 | 0.2961 | -7.469% | 27,366 | +210.706% |
| 2026-09-16 | 0.3449 | 0.3900 | 0.3000 | 0.3200 | +3.226% | 72,080 | +187.500% |
| 2026-09-15 | 0.3498 | 0.3498 | 0.3100 | 0.3100 | -3.095% | 6,861 | +196.774% |
| 2026-09-14 | 0.3300 | 0.3401 | 0.2600 | 0.3199 | +1.363% | 25,212 | +187.590% |
| 2026-09-11 | 0.3100 | 0.3490 | 0.3100 | 0.3156 | +5.200% | 55,500 | +191.509% |
| 2026-09-10 | 0.3051 | 0.3300 | 0.2755 | 0.3000 | -3.226% | 116,622 | +206.667% |
| 2026-09-09 | 0.3490 | 0.3766 | 0.3100 | 0.3100 | -11.175% | 17,429 | +196.774% |
| 2026-09-08 | 0.4464 | 0.4599 | 0.2803 | 0.3490 | -22.444% | 78,531 | +163.610% |
| 2026-09-04 | 0.3933 | 0.4500 | 0.3933 | 0.4500 | +2.296% | 2,230 | +104.444% |
| 2026-09-03 | 0.4500 | 0.4500 | 0.3900 | 0.4399 | +12.795% | 4,955 | +109.139% |
| 2026-09-02 | 0.4000 | 0.4550 | 0.3900 | 0.3900 | -11.343% | 2,413 | +135.897% |
| 2026-09-01 | 0.4532 | 0.4532 | 0.4000 | 0.4399 | -2.244% | 13,968 | +109.138% |
| 2026-08-31 | 0.5000 | 0.5004 | 0.3606 | 0.4500 | -10.000% | 102,930 | +104.444% |
| 2026-08-28 | 0.5000 | 0.5399 | 0.5000 | 0.5000 | -2.913% | 13,854 | +84.000% |
| 2026-08-27 | 0.5200 | 0.5400 | 0.5000 | 0.5150 | -4.630% | 159,548 | +78.641% |
| 2026-08-25 | 0.5000 | 0.5499 | 0.5000 | 0.5400 | +3.846% | 18,634 | +70.370% |
| 2026-08-24 | 0.5300 | 0.5459 | 0.5000 | 0.5200 | 0.000% | 6,824 | +76.923% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | -5.437% | 46,447 | +76.923% |
| 2026-08-20 | 0.5000 | 0.5570 | 0.5000 | 0.5499 | +11.091% | 38,394 | +67.303% |
| 2026-08-19 | 0.4500 | 0.5199 | 0.4500 | 0.4950 | +3.146% | 6,702 | +85.859% |
| 2026-08-18 | 0.5000 | 0.5001 | 0.4400 | 0.4799 | -2.061% | 3,631 | +91.707% |
| 2026-08-17 | 0.4400 | 0.5100 | 0.4300 | 0.4900 | +16.667% | 80,736 | +87.755% |
| 2026-08-14 | 0.4169 | 0.4300 | 0.3831 | 0.4200 | +15.702% | 51,366 | +119.048% |
| 2026-08-13 | 0.3000 | 0.4100 | 0.2879 | 0.3630 | +20.960% | 219,278 | +153.444% |
| 2026-08-12 | 0.4100 | 0.4700 | 0.2985 | 0.3001 | -56.507% | 656,329 | +206.564% |
| 2026-08-11 | 0.7851 | 0.7851 | 0.5700 | 0.6900 | -13.739% | 229,927 | +33.333% |
| 2026-08-10 | 0.8148 | 0.8500 | 0.7800 | 0.7999 | -0.012% | 90,822 | +15.014% |
| 2026-08-07 | 0.8300 | 0.8300 | 0.7500 | 0.8000 | +11.421% | 98,104 | +15.000% |
| 2026-08-06 | 0.8500 | 0.8600 | 0.6900 | 0.7180 | -12.439% | 76,454 | +28.134% |
| 2026-08-05 | 0.8900 | 0.8900 | 0.7816 | 0.8200 | -5.202% | 31,678 | +12.195% |
| 2026-08-04 | 0.8300 | 0.8800 | 0.7816 | 0.8650 | +9.494% | 34,181 | +6.358% |
| 2026-08-03 | 0.8500 | 0.8500 | 0.7643 | 0.7900 | -1.250% | 55,578 | +16.456% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.6500 | 0.8000 | +8.844% | 17,044 | +15.000% |
| 2026-07-30 | 0.6500 | 0.7400 | 0.6405 | 0.7350 | +11.431% | 35,603 | +25.170% |
| 2026-07-29 | 0.7281 | 0.7281 | 0.6226 | 0.6596 | -1.405% | 39,322 | +39.478% |
| 2026-07-28 | 0.6666 | 0.6827 | 0.6201 | 0.6690 | +1.364% | 26,798 | +37.519% |
| 2026-07-27 | 0.7278 | 0.7278 | 0.6300 | 0.6600 | +6.417% | 63,396 | +39.394% |
| 2026-07-24 | 0.6806 | 0.7000 | 0.6134 | 0.6202 | -15.041% | 151,222 | +48.339% |
| 2026-07-23 | 0.7921 | 0.8100 | 0.7100 | 0.7300 | -2.654% | 52,711 | +26.027% |
| 2026-07-22 | 0.7821 | 0.7821 | 0.7000 | 0.7499 | -2.800% | 25,995 | +22.683% |
| 2026-07-21 | 0.7000 | 0.7750 | 0.6979 | 0.7715 | +8.647% | 56,401 | +19.248% |
| 2026-07-20 | 0.7500 | 0.7500 | 0.6502 | 0.7101 | -3.388% | 20,181 | +29.559% |
| 2026-07-17 | 0.7500 | 0.8000 | 0.7002 | 0.7350 | -2.000% | 17,883 | +25.170% |
| 2026-07-16 | 0.7285 | 0.7500 | 0.6501 | 0.7500 | +7.143% | 37,875 | +22.667% |
| 2026-07-15 | 0.5750 | 0.7400 | 0.5700 | 0.7000 | +16.667% | 193,407 | +31.429% |
| 2026-07-14 | 0.6200 | 0.6200 | 0.5450 | 0.6000 | +5.263% | 184,519 | +53.334% |
| 2026-07-13 | 0.6400 | 0.6599 | 0.5500 | 0.5700 | -10.384% | 204,051 | +61.404% |
| 2026-07-10 | 0.7000 | 0.7000 | 0.6100 | 0.6360 | -0.118% | 187,925 | +44.643% |
| 2026-07-09 | 0.7300 | 0.7800 | 0.6333 | 0.6368 | -15.656% | 252,017 | +44.472% |
| 2026-07-08 | 0.7859 | 0.7859 | 0.7000 | 0.7550 | +3.425% | 47,904 | +21.854% |
| 2026-07-07 | 0.8500 | 0.8500 | 0.7200 | 0.7300 | -9.260% | 173,250 | +26.027% |
| 2026-07-06 | 0.8572 | 0.9100 | 0.7813 | 0.8045 | +0.613% | 211,827 | +14.357% |
| 2026-07-02 | 0.8500 | 0.8950 | 0.7800 | 0.7996 | -2.488% | 87,267 | +15.058% |
| 2026-07-01 | 0.8700 | 0.9699 | 0.8200 | 0.8200 | -3.529% | 44,800 | +12.195% |
| 2026-06-30 | 0.9900 | 1.0049 | 0.7963 | 0.8500 | -5.838% | 176,182 | +8.235% |
| 2026-06-29 | 1.0000 | 1.0400 | 0.9000 | 0.9027 | -8.818% | 79,163 | +1.916% |
| 2026-06-26 | 1.0100 | 1.1000 | 0.9800 | 0.9900 | -1.000% | 137,708 | -7.071% |
| 2026-06-25 | 1.0350 | 1.0900 | 0.9800 | 1.0000 | 0.000% | 82,380 | -8.000% |
| 2026-06-24 | 1.1000 | 1.1000 | 0.9900 | 1.0000 | -9.910% | 95,907 | -8.000% |
| 2026-06-23 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | +0.909% | 32,663 | -17.117% |
| 2026-06-22 | 1.1200 | 1.1900 | 1.0800 | 1.1000 | -4.364% | 119,276 | -16.364% |
| 2026-06-18 | 1.1200 | 1.2000 | 1.0800 | 1.1502 | +11.670% | 70,765 | -20.014% |
| 2026-06-17 | 1.0500 | 1.2500 | 1.0100 | 1.0300 | +4.040% | 220,401 | -10.680% |
| 2026-06-16 | 1.0000 | 1.0500 | 0.9875 | 0.9900 | +0.753% | 158,250 | -7.071% |
| 2026-06-15 | 1.1900 | 1.2100 | 0.9500 | 0.9826 | -10.673% | 159,945 | -6.371% |
| 2026-06-12 | 1.1100 | 1.1891 | 1.0500 | 1.1000 | 0.000% | 30,493 | -16.364% |
| 2026-06-11 | 1.1200 | 1.1500 | 1.0550 | 1.1000 | +0.917% | 79,206 | -16.364% |
| 2026-06-10 | 1.1514 | 1.2198 | 1.0500 | 1.0900 | -0.909% | 29,997 | -15.596% |
| 2026-06-09 | 1.1600 | 1.2100 | 1.0650 | 1.1000 | -9.836% | 110,690 | -16.364% |
| 2026-06-08 | 1.1700 | 1.2200 | 1.1500 | 1.2200 | +12.963% | 25,156 | -24.590% |
| 2026-06-05 | 1.1900 | 1.2000 | 1.0500 | 1.0800 | -8.475% | 41,816 | -14.815% |
| 2026-06-04 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | -1.667% | 50,604 | -22.034% |
| 2026-06-03 | 1.2750 | 1.2800 | 1.1700 | 1.2000 | -4.000% | 110,066 | -23.333% |
| 2026-06-02 | 1.2500 | 1.3100 | 1.2300 | 1.2500 | 0.000% | 54,148 | -26.400% |
| 2026-06-01 | 1.3200 | 1.3500 | 1.2400 | 1.2500 | +2.459% | 161,577 | -26.400% |
| 2026-05-29 | 1.2700 | 1.2700 | 1.1600 | 1.2200 | +2.521% | 50,616 | -24.590% |
| 2026-05-28 | 1.1700 | 1.2300 | 1.1300 | 1.1900 | +5.310% | 194,863 | -22.689% |
| 2026-05-27 | 1.3900 | 1.4000 | 1.1100 | 1.1300 | -15.672% | 443,815 | -18.584% |
| 2026-05-26 | 1.3500 | 1.4150 | 1.2650 | 1.3400 | +11.667% | 774,193 | -31.343% |
| 2026-05-22 | 1.1600 | 1.2300 | 1.1000 | 1.2000 | +6.195% | 153,230 | -23.333% |
| 2026-05-21 | 1.1550 | 1.2550 | 1.1000 | 1.1300 | -0.441% | 82,140 | -18.584% |
| 2026-05-20 | 1.2500 | 1.2500 | 1.0500 | 1.1350 | -3.814% | 75,164 | -18.943% |
| 2026-05-19 | 1.1900 | 1.2400 | 1.1600 | 1.1800 | -1.667% | 12,343 | -22.034% |
| 2026-05-18 | 1.3500 | 1.3500 | 1.1301 | 1.2000 | +3.448% | 66,540 | -23.333% |
| 2026-05-15 | 1.2100 | 1.2200 | 1.1599 | 1.1600 | -1.277% | 41,166 | -20.690% |
| 2026-05-14 | 1.2600 | 1.2600 | 1.1600 | 1.1750 | -2.893% | 16,562 | -21.702% |
| 2026-05-13 | 1.2400 | 1.2500 | 1.1300 | 1.2100 | +7.080% | 28,004 | -23.967% |
| 2026-05-12 | 1.1300 | 1.2100 | 1.0400 | 1.1300 | +6.604% | 97,195 | -18.584% |
| 2026-05-11 | 1.2400 | 1.2400 | 1.0100 | 1.0600 | +2.913% | 72,704 | -13.208% |
| 2026-05-08 | 1.0300 | 1.1200 | 1.0050 | 1.0300 | +3.000% | 92,339 | -10.680% |
| 2026-05-07 | 0.9300 | 1.1500 | 0.8224 | 1.0000 | +9.794% | 319,625 | -8.000% |
| 2026-05-06 | 0.9399 | 1.0000 | 0.8850 | 0.9108 | -3.096% | 111,909 | +1.010% |
| 2026-05-05 | 0.9700 | 0.9700 | 0.9100 | 0.9399 | +5.642% | 93,876 | -2.117% |
| 2026-05-04 | 1.0000 | 1.0300 | 0.8558 | 0.8897 | -9.812% | 354,628 | +3.406% |
| 2026-05-01 | 1.0100 | 1.1000 | 0.9208 | 0.9865 | -5.144% | 72,690 | -6.741% |
| 2026-04-30 | 1.1200 | 1.2000 | 1.0300 | 1.0400 | -3.695% | 1,225,769 | -11.538% |
| 2026-04-29 | 1.0000 | 1.1000 | 0.9500 | 1.0799 | +9.125% | 2,006,432 | -14.807% |
| 2026-04-28 | 0.7000 | 0.9900 | 0.6750 | 0.9896 | 0.000% | 4,312,335 | -7.033% |