Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5200 -0.0020 (-0.38%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.28 61.28 50.38 58.96 8,752 +1.68(+2.93%)
May 27, 2022 58.00 63.76 56.60 57.28 5,658 -0.52(-0.90%)
May 26, 2022 62.00 63.32 55.06 57.80 7,207 -0.42(-0.72%)
May 25, 2022 60.00 61.00 58.02 58.22 2,318 -0.84(-1.42%)
May 24, 2022 66.00 66.00 58.00 59.06 5,784 -5.94(-9.14%)
May 23, 2022 68.00 71.40 64.00 65.00 6,074 -2.08(-3.10%)
May 20, 2022 72.00 74.36 66.00 67.08 2,230 -3.02(-4.31%)
May 19, 2022 70.00 72.40 66.40 70.10 2,027 -0.94(-1.32%)
May 18, 2022 76.00 76.64 68.82 71.04 2,283 -4.96(-6.53%)
May 17, 2022 70.00 77.90 66.00 76.00 4,294 +2.00(+2.70%)
May 16, 2022 72.00 76.00 70.00 74.00 3,725 +5.66(+8.28%)
May 13, 2022 63.64 71.98 63.64 68.34 5,117 +5.92(+9.48%)
May 12, 2022 56.10 63.60 56.00 62.42 3,572 +1.36(+2.23%)
May 11, 2022 66.00 66.00 58.00 61.06 4,890 -5.20(-7.85%)
May 10, 2022 68.00 70.00 64.36 66.26 5,080 -1.32(-1.95%)
May 09, 2022 72.00 72.00 66.00 67.58 4,273 -3.92(-5.48%)
May 06, 2022 74.00 74.00 70.00 71.50 1,682 -1.44(-1.97%)
May 05, 2022 76.00 77.00 69.32 72.94 4,578 -4.40(-5.69%)
May 04, 2022 74.00 79.60 71.00 77.34 6,648 +2.80(+3.76%)
May 03, 2022 72.00 74.96 70.00 74.54 4,724 +2.54(+3.53%)
May 02, 2022 68.78 72.80 66.60 72.00 4,036 +3.00(+4.35%)
Apr 29, 2022 71.80 73.20 68.00 69.00 4,670 -2.20(-3.09%)
Apr 28, 2022 70.00 73.50 68.66 71.20 6,318 +2.50(+3.64%)
Apr 27, 2022 66.00 73.80 66.60 68.70 3,898 -0.60(-0.87%)
Apr 26, 2022 75.26 77.00 68.60 69.30 6,198 -6.14(-8.14%)
Apr 25, 2022 74.70 76.00 74.00 75.44 5,533 -1.58(-2.05%)
Apr 22, 2022 80.00 80.00 74.00 77.02 6,191 -2.38(-3.00%)
Apr 21, 2022 82.00 83.62 78.00 79.40 6,451 -1.94(-2.39%)
Apr 20, 2022 86.00 87.96 80.20 81.34 6,971 -4.28(-5.00%)
Apr 19, 2022 82.00 94.00 81.02 85.62 5,595 +2.06(+2.47%)
Apr 18, 2022 87.00 89.38 80.80 83.56 8,380 -5.80(-6.49%)
Apr 14, 2022 92.00 93.50 87.98 89.36 5,374 -0.80(-0.89%)
Apr 13, 2022 90.00 91.98 88.02 90.16 5,940 +0.54(+0.60%)
Apr 12, 2022 85.20 95.82 85.20 89.62 7,087 +1.62(+1.84%)
Apr 11, 2022 88.00 89.80 85.98 88.00 6,607 -2.00(-2.22%)
Apr 08, 2022 93.20 93.20 86.00 90.00 8,043 -1.24(-1.36%)
Apr 07, 2022 92.00 93.98 90.50 91.24 5,952 -3.94(-4.14%)
Apr 06, 2022 101.92 105.00 92.00 95.18 14,006 -4.82(-4.82%)
Apr 05, 2022 103.32 103.52 98.10 100.00 8,051 -3.94(-3.79%)
Apr 04, 2022 108.00 109.00 93.60 103.94 23,257 -2.06(-1.94%)
Apr 01, 2022 108.00 113.54 103.68 106.00 20,979 -6.00(-5.36%)
Mar 31, 2022 122.00 121.68 104.52 112.00 22,742 -1.58(-1.39%)
Mar 30, 2022 124.00 126.00 109.02 113.58 36,459 -11.42(-9.14%)
Mar 29, 2022 118.00 130.00 110.40 125.00 34,564 +10.04(+8.73%)
Mar 28, 2022 126.00 128.00 107.78 114.96 45,359 -25.34(-18.06%)
Mar 25, 2022 158.60 162.00 126.00 140.30 154,656 +19.16(+15.82%)
Mar 24, 2022 110.00 125.00 106.00 121.14 23,457 +15.22(+14.37%)
Mar 23, 2022 104.00 110.00 103.64 105.92 5,050 +4.60(+4.54%)
Mar 22, 2022 100.00 103.00 98.60 101.32 2,863 +3.44(+3.51%)
Mar 21, 2022 100.00 104.90 94.00 97.88 5,469 -5.20(-5.04%)
Mar 18, 2022 98.00 103.80 94.04 103.08 8,494 +9.76(+10.46%)
Mar 17, 2022 92.00 95.84 88.60 93.32 4,019 +2.92(+3.23%)
Mar 16, 2022 92.00 91.80 85.98 90.40 5,265 +2.96(+3.39%)
Mar 15, 2022 80.00 91.00 80.00 87.44 4,516 -1.18(-1.33%)
Mar 14, 2022 99.80 100.84 86.22 88.62 5,537 -11.18(-11.20%)
Mar 11, 2022 104.80 104.80 94.40 99.80 3,945 -0.30(-0.30%)
Mar 10, 2022 106.28 107.18 98.88 100.10 3,768 -4.02(-3.86%)
Mar 09, 2022 104.00 107.96 104.00 104.12 3,258 +1.16(+1.13%)
Mar 08, 2022 102.00 104.48 98.40 102.96 4,019 +1.86(+1.84%)
Mar 07, 2022 96.00 101.98 96.00 101.10 5,015 +3.14(+3.21%)
Mar 04, 2022 102.00 102.00 94.60 97.96 3,901 -2.20(-2.20%)
Mar 03, 2022 110.00 111.60 98.12 100.16 7,344 -7.54(-7.00%)
Mar 02, 2022 108.00 113.98 105.00 107.70 2,562 -1.70(-1.55%)
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.