Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.6300 -0.0300 (-4.55%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.800 3.170 2.800 2.875 53,779 +0.08(+2.68%)
Dec 29, 2022 2.810 2.909 2.700 2.800 37,436 -0.05(-1.75%)
Dec 28, 2022 2.900 2.909 2.750 2.850 21,618 +0.09(+3.26%)
Dec 27, 2022 3.100 3.100 2.700 2.760 31,590 -0.28(-9.33%)
Dec 23, 2022 3.135 3.198 3.001 3.044 15,088 -0.06(-1.87%)
Dec 22, 2022 3.200 3.223 3.001 3.102 26,076 -0.10(-3.06%)
Dec 21, 2022 3.700 3.705 3.006 3.200 50,661 -0.30(-8.57%)
Dec 20, 2022 3.600 3.800 3.500 3.500 22,789 -0.15(-4.03%)
Dec 19, 2022 4.000 4.200 3.500 3.647 47,112 -0.26(-6.63%)
Dec 16, 2022 4.213 4.500 3.906 3.906 41,928 -0.34(-7.96%)
Dec 15, 2022 4.500 4.500 4.000 4.244 36,686 -0.26(-5.69%)
Dec 14, 2022 4.650 4.699 4.144 4.500 28,489 +0.01(+0.22%)
Dec 13, 2022 4.900 4.900 4.381 4.490 37,144 -0.38(-7.76%)
Dec 12, 2022 5.099 5.100 4.612 4.868 42,746 -0.23(-4.55%)
Dec 09, 2022 4.600 6.000 4.515 5.100 101,100 +0.57(+12.58%)
Dec 08, 2022 4.581 4.796 4.500 4.530 12,293 -0.15(-3.31%)
Dec 07, 2022 4.700 4.700 4.510 4.685 21,886 -0.04(-0.74%)
Dec 06, 2022 5.350 5.350 4.700 4.720 43,526 -0.52(-9.92%)
Dec 05, 2022 5.140 5.450 5.100 5.240 75,892 +0.01(+0.17%)
Dec 02, 2022 5.000 5.250 4.820 5.231 72,254 +0.24(+4.85%)
Dec 01, 2022 5.000 5.000 4.825 4.989 22,634 -0.02(-0.38%)
Nov 30, 2022 5.000 5.100 4.800 5.008 25,871 +0.01(+0.18%)
Nov 29, 2022 5.000 5.050 4.800 4.999 22,436 +0.06(+1.30%)
Nov 28, 2022 4.878 5.100 4.810 4.935 21,991 +0.06(+1.17%)
Nov 25, 2022 4.855 4.900 4.720 4.878 13,927 +0.09(+1.84%)
Nov 23, 2022 4.800 4.880 4.560 4.790 24,765 +0.04(+0.74%)
Nov 22, 2022 4.880 4.880 4.700 4.755 12,663 -0.12(-2.54%)
Nov 21, 2022 4.800 4.880 4.620 4.879 15,197 +0.07(+1.39%)
Nov 18, 2022 4.900 4.900 4.700 4.812 12,124 -0.08(-1.70%)
Nov 17, 2022 4.552 5.000 4.551 4.895 31,463 +0.20(+4.30%)
Nov 16, 2022 4.700 4.900 4.400 4.693 72,102 -0.40(-7.89%)
Nov 15, 2022 5.400 5.700 4.790 5.095 139,013 -0.31(-5.65%)
Nov 14, 2022 5.400 5.550 5.000 5.400 52,357 +0.00(+0.00%)
Nov 11, 2022 5.100 5.500 4.733 5.400 93,930 +0.30(+5.88%)
Nov 10, 2022 4.700 5.100 4.600 5.100 53,203 +0.50(+10.87%)
Nov 09, 2022 4.800 4.800 4.450 4.600 27,117 -0.20(-4.17%)
Nov 08, 2022 4.900 4.850 4.453 4.800 38,952 +0.23(+5.15%)
Nov 07, 2022 4.700 4.700 4.376 4.565 67,987 +0.07(+1.44%)
Nov 04, 2022 4.400 4.595 4.210 4.500 58,703 +0.20(+4.65%)
Nov 03, 2022 4.700 4.700 4.158 4.300 91,750 -0.35(-7.55%)
Nov 02, 2022 4.787 4.900 4.600 4.651 79,763 -0.20(-4.10%)
Nov 01, 2022 5.100 5.117 4.534 4.850 138,525 -0.25(-4.90%)
Oct 31, 2022 4.900 5.495 4.530 5.100 272,333 +0.16(+3.30%)
Oct 28, 2022 4.500 5.210 4.251 4.937 1,405,192 -7.26(-59.53%)
Oct 27, 2022 14.80 15.00 12.20 12.20 55,050 -2.60(-17.57%)
Oct 26, 2022 15.50 16.80 14.40 14.80 44,826 -2.10(-12.43%)
Oct 25, 2022 16.20 17.40 15.90 16.90 33,784 +0.50(+3.05%)
Oct 24, 2022 16.80 16.90 15.60 16.40 5,959 -0.40(-2.38%)
Oct 21, 2022 16.60 17.60 16.20 16.80 6,242 +0.25(+1.51%)
Oct 20, 2022 16.50 16.80 16.10 16.55 4,679 +0.35(+2.16%)
Oct 19, 2022 17.80 18.06 16.00 16.20 12,726 -1.80(-10.00%)
Oct 18, 2022 17.80 19.10 17.00 18.00 7,121 +0.40(+2.27%)
Oct 17, 2022 17.20 18.00 17.00 17.60 7,827 +0.70(+4.14%)
Oct 14, 2022 16.30 17.50 15.20 16.90 12,939 +0.90(+5.62%)
Oct 13, 2022 15.70 16.50 15.10 16.00 6,401 +0.00(+0.00%)
Oct 12, 2022 15.20 16.50 14.30 16.00 10,778 +0.90(+5.96%)
Oct 11, 2022 15.50 16.10 15.00 15.10 17,292 -0.70(-4.43%)
Oct 10, 2022 15.30 16.60 13.00 15.80 61,753 -2.90(-15.51%)
Oct 07, 2022 20.70 23.19 18.40 18.70 99,531 -1.10(-5.56%)
Oct 06, 2022 17.90 19.90 16.30 19.80 57,687 +2.00(+11.24%)
Oct 05, 2022 18.40 18.40 17.10 17.80 10,234 -0.20(-1.11%)
Oct 04, 2022 16.80 18.30 16.70 18.00 7,362 +1.65(+10.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.