XNAS
Datos históricos de Greenland Energy Company Warrant
Greenland Energy Company Warrant · GLNDW
$0.70
▼ -0.01 (-0.71%)
Última operación · 10/10/2026, 18:36:37 UTC
- Variación en el periodo
- −29.26%
- Máximo
- US$2.17
- 25 de septiembre de 2026
- Mínimo
- US$0.26
- 14 de septiembre de 2026
- Volumen medio diario
- 0.28 M
Del 28 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.73 | 0.78 | 0.65 | 0.70 | −2.78% | 51,503.847 |
| 8 oct 2026 | 0.72 | 0.76 | 0.65 | 0.72 | −1.10% | 89,597 |
| 7 oct 2026 | 0.72 | 0.83 | 0.68 | 0.73 | −2.91% | 88,531.756 |
| 6 oct 2026 | 0.75 | 0.85 | 0.69 | 0.75 | −14.99% | 477,667.591 |
| 5 oct 2026 | 0.93 | 1.05 | 0.83 | 0.88 | −4.13% | 237,603.217 |
| 2 oct 2026 | 1.12 | 1.16 | 0.92 | 0.92 | −17.12% | 316,238.294 |
| 1 oct 2026 | 1.20 | 1.20 | 1.00 | 1.11 | −5.13% | 401,211.098 |
| 30 sep 2026 | 1.21 | 1.34 | 1.06 | 1.17 | +4.46% | 480,326.473 |
| 29 sep 2026 | 0.97 | 1.29 | 0.90 | 1.12 | −8.19% | 659,862.364 |
| 28 sep 2026 | 1.54 | 1.56 | 1.00 | 1.22 | −20.79% | 891,817.401 |
| 25 sep 2026 | 2.04 | 2.17 | 1.34 | 1.54 | +1.31% | 1.89 M |
| 24 sep 2026 | 1.05 | 1.67 | 0.98 | 1.52 | +73.73% | 2.51 M |
| 23 sep 2026 | 0.83 | 0.95 | 0.75 | 0.88 | +15.13% | 400,743.413 |
| 22 sep 2026 | 0.87 | 1.05 | 0.73 | 0.76 | −8.43% | 1.25 M |
| 21 sep 2026 | 0.82 | 0.99 | 0.58 | 0.83 | +186.21% | 4.52 M |
| 18 sep 2026 | 0.32 | 0.32 | 0.26 | 0.29 | −2.06% | 166,381 |
| 17 sep 2026 | 0.34 | 0.34 | 0.29 | 0.30 | −7.47% | 27,366 |
| 16 sep 2026 | 0.34 | 0.39 | 0.30 | 0.32 | +3.23% | 72,079.98 |
| 15 sep 2026 | 0.35 | 0.35 | 0.31 | 0.31 | −3.09% | 6,861 |
| 14 sep 2026 | 0.33 | 0.34 | 0.26 | 0.32 | +1.36% | 25,212 |
| 11 sep 2026 | 0.31 | 0.35 | 0.31 | 0.32 | +5.20% | 55,500 |
| 10 sep 2026 | 0.31 | 0.33 | 0.28 | 0.30 | −3.23% | 116,622 |
| 9 sep 2026 | 0.35 | 0.38 | 0.31 | 0.31 | −11.17% | 17,429 |
| 8 sep 2026 | 0.45 | 0.46 | 0.28 | 0.35 | −22.44% | 78,531 |
| 4 sep 2026 | 0.39 | 0.45 | 0.39 | 0.45 | +2.30% | 2,230 |
| 3 sep 2026 | 0.45 | 0.45 | 0.39 | 0.44 | +12.79% | 4,955 |
| 2 sep 2026 | 0.40 | 0.46 | 0.39 | 0.39 | −11.34% | 2,413 |
| 1 sep 2026 | 0.45 | 0.45 | 0.40 | 0.44 | −2.24% | 13,968 |
| 31 ago 2026 | 0.50 | 0.50 | 0.36 | 0.45 | −10.00% | 102,930 |
| 28 ago 2026 | 0.50 | 0.54 | 0.50 | 0.50 | −2.91% | 13,854 |
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.