XNAS
Datos históricos de Greenland Energy Company Common Stock
Greenland Energy Company Common Stock · GLND
$2.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:44 UTC
- Variación en el periodo
- −80.69%
- Máximo
- US$23.00
- 26 de marzo de 2026
- Mínimo
- US$1.09
- 9 de septiembre de 2026
- Volumen medio diario
- 6.58 M
Del 26 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.76 | 2.83 | 2.42 | 2.51 | −3.65% | 2.31 M |
| 8 oct 2026 | 2.86 | 2.90 | 2.51 | 2.61 | −3.87% | 2.4 M |
| 7 oct 2026 | 2.94 | 3.22 | 2.69 | 2.71 | −9.67% | 3.28 M |
| 6 oct 2026 | 3.48 | 3.53 | 2.95 | 3.00 | −19.14% | 5.93 M |
| 5 oct 2026 | 3.94 | 4.20 | 3.65 | 3.71 | −0.54% | 4.56 M |
| 2 oct 2026 | 4.25 | 4.34 | 3.64 | 3.73 | −15.23% | 7.62 M |
| 1 oct 2026 | 5.06 | 5.15 | 4.32 | 4.40 | −14.23% | 9.52 M |
| 30 sep 2026 | 4.58 | 5.45 | 4.50 | 5.13 | +8.00% | 21.43 M |
| 29 sep 2026 | 4.02 | 5.01 | 3.89 | 4.75 | +5.79% | 21.12 M |
| 28 sep 2026 | 5.14 | 5.71 | 4.23 | 4.49 | −18.95% | 27.6 M |
| 25 sep 2026 | 6.11 | 6.69 | 4.83 | 5.54 | +3.55% | 120.34 M |
| 24 sep 2026 | 3.22 | 5.64 | 3.19 | 5.35 | +83.85% | 166.24 M |
| 23 sep 2026 | 2.70 | 3.05 | 2.58 | 2.91 | +15.94% | 28.21 M |
| 22 sep 2026 | 2.94 | 3.24 | 2.43 | 2.51 | −12.85% | 74.04 M |
| 21 sep 2026 | 3.02 | 3.39 | 2.65 | 2.88 | +140.00% | 185.84 M |
| 18 sep 2026 | 1.22 | 1.22 | 1.17 | 1.20 | −0.83% | 33.2 M |
| 17 sep 2026 | 1.21 | 1.22 | 1.18 | 1.21 | +0.83% | 197,722.103 |
| 16 sep 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 0.00% | 158,643.118 |
| 15 sep 2026 | 1.24 | 1.24 | 1.20 | 1.20 | −1.64% | 273,550.38 |
| 14 sep 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 0.00% | 240,777.19 |
| 11 sep 2026 | 1.21 | 1.24 | 1.19 | 1.22 | −0.81% | 677,274.393 |
| 10 sep 2026 | 1.16 | 1.24 | 1.13 | 1.23 | +6.96% | 592,440.56 |
| 9 sep 2026 | 1.32 | 1.35 | 1.09 | 1.15 | −11.54% | 2.37 M |
| 8 sep 2026 | 1.37 | 1.43 | 1.30 | 1.30 | −5.11% | 739,165.947 |
| 4 sep 2026 | 1.32 | 1.39 | 1.29 | 1.37 | +4.58% | 353,219.021 |
| 3 sep 2026 | 1.35 | 1.37 | 1.30 | 1.31 | −2.24% | 329,363.675 |
| 2 sep 2026 | 1.39 | 1.44 | 1.34 | 1.34 | −3.60% | 384,949.905 |
| 1 sep 2026 | 1.37 | 1.42 | 1.36 | 1.39 | +1.09% | 342,523.4 |
| 31 ago 2026 | 1.40 | 1.41 | 1.34 | 1.38 | −1.79% | 296,418.34 |
| 28 ago 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 0.00% | 318,972.214 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.