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 )

0.5321 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2020 724.00 762.00 666.00 688.00 1,405 -42.00(-5.75%)
May 28, 2020 738.00 788.00 712.00 730.00 3,401 -4.00(-0.54%)
May 27, 2020 688.00 762.00 650.00 734.00 1,644 +46.00(+6.69%)
May 26, 2020 598.00 734.00 590.00 688.00 4,923 +122.00(+21.55%)
May 22, 2020 600.00 630.00 548.00 566.00 1,529 -4.00(-0.70%)
May 21, 2020 530.00 594.00 504.00 570.00 1,181 +72.00(+14.46%)
May 20, 2020 516.00 534.00 490.00 498.00 420 -10.00(-1.97%)
May 19, 2020 558.00 560.00 502.00 508.00 436 -40.00(-7.30%)
May 18, 2020 548.00 586.00 460.00 548.00 2,087 +26.00(+4.98%)
May 15, 2020 462.00 538.00 440.00 522.00 1,048 +68.00(+14.98%)
May 14, 2020 464.00 490.00 422.00 454.00 1,181 -30.00(-6.20%)
May 13, 2020 534.00 544.00 470.54 484.00 582 -50.00(-9.36%)
May 12, 2020 566.00 580.00 532.00 534.00 399 -30.00(-5.32%)
May 11, 2020 594.00 594.00 528.00 564.00 379 -30.00(-5.05%)
May 08, 2020 484.00 596.00 478.00 594.00 1,419 +112.00(+23.24%)
May 07, 2020 490.00 498.00 470.02 482.00 361 +0.00(+0.00%)
May 06, 2020 528.00 538.00 474.00 482.00 559 -50.00(-9.40%)
May 05, 2020 582.00 598.00 506.00 532.00 1,136 -50.00(-8.59%)
May 04, 2020 594.00 605.12 564.00 582.00 390 -6.00(-1.02%)
May 01, 2020 624.00 626.00 562.00 588.00 848 -52.00(-8.12%)
Apr 30, 2020 624.00 652.00 582.00 640.00 1,056 +8.00(+1.27%)
Apr 29, 2020 676.00 730.00 624.00 632.00 2,335 -26.00(-3.95%)
Apr 28, 2020 608.00 686.00 594.00 658.00 3,278 +78.00(+13.45%)
Apr 27, 2020 476.00 600.00 468.00 580.00 2,811 +124.00(+27.19%)
Apr 24, 2020 410.00 460.00 402.20 456.00 560 +42.00(+10.14%)
Apr 23, 2020 446.00 500.00 404.00 414.00 1,698 -32.00(-7.17%)
Apr 22, 2020 450.00 450.00 410.00 446.00 574 +4.00(+0.90%)
Apr 21, 2020 364.00 444.00 356.00 442.00 1,186 +80.00(+22.10%)
Apr 20, 2020 370.00 378.00 352.00 362.00 389 -10.00(-2.69%)
Apr 17, 2020 366.00 378.00 344.00 372.00 456 +22.00(+6.29%)
Apr 16, 2020 380.00 386.00 334.00 350.00 411 -30.00(-7.89%)
Apr 15, 2020 372.00 386.00 338.00 380.00 371 +12.00(+3.26%)
Apr 14, 2020 350.00 378.00 350.00 368.00 353 +20.00(+5.75%)
Apr 13, 2020 398.00 410.00 334.00 348.00 406 -42.00(-10.77%)
Apr 09, 2020 360.00 400.00 354.02 390.00 455 +38.00(+10.80%)
Apr 08, 2020 382.00 382.00 338.00 352.00 413 -20.00(-5.38%)
Apr 07, 2020 386.00 394.00 356.00 372.00 523 +6.00(+1.64%)
Apr 06, 2020 330.00 368.00 324.00 366.00 585 +54.00(+17.31%)
Apr 03, 2020 300.00 320.00 300.00 312.00 303 +18.00(+6.12%)
Apr 02, 2020 320.00 340.00 286.00 294.00 595 -15.00(-4.85%)
Apr 01, 2020 340.00 363.98 302.00 309.00 635 -35.00(-10.17%)
Mar 31, 2020 390.00 392.00 340.00 344.00 862 -52.00(-13.13%)
Mar 30, 2020 426.00 426.00 372.00 396.00 507 -36.00(-8.33%)
Mar 27, 2020 524.00 524.00 406.90 432.00 817 -68.00(-13.60%)
Mar 26, 2020 458.00 504.00 420.00 500.00 1,602 +78.00(+18.48%)
Mar 25, 2020 380.00 456.00 370.00 422.00 635 +22.00(+5.50%)
Mar 24, 2020 362.00 400.00 352.74 400.00 613 +54.00(+15.61%)
Mar 23, 2020 382.00 385.98 332.00 346.00 247 -40.00(-10.36%)
Mar 20, 2020 376.00 410.00 334.00 386.00 1,035 +10.00(+2.66%)
Mar 19, 2020 236.00 380.00 230.00 376.00 1,218 +122.00(+48.03%)
Mar 18, 2020 224.00 260.00 203.68 254.00 976 -4.00(-1.55%)
Mar 17, 2020 248.00 270.00 228.00 258.00 530 +16.00(+6.61%)
Mar 16, 2020 300.00 308.00 240.00 242.00 719 -58.00(-19.33%)
Mar 13, 2020 308.00 308.00 263.00 300.00 545 +20.00(+7.14%)
Mar 12, 2020 280.00 300.00 226.00 280.00 922 -8.00(-2.78%)
Mar 11, 2020 310.00 326.00 282.00 288.00 587 -22.00(-7.10%)
Mar 10, 2020 320.00 330.00 300.00 310.00 545 -14.00(-4.32%)
Mar 09, 2020 322.00 348.00 310.00 324.00 676 -22.00(-6.36%)
Mar 06, 2020 350.00 360.00 320.38 346.00 1,344 -26.00(-6.99%)
Mar 05, 2020 390.00 400.00 358.00 372.00 527 -20.00(-5.10%)
Mar 04, 2020 382.00 408.00 382.00 392.00 450 +10.00(+2.62%)
Mar 03, 2020 394.00 414.00 364.00 382.00 847 -18.00(-4.50%)
Mar 02, 2020 420.00 429.00 390.00 400.00 851 -28.00(-6.54%)
Feb 28, 2020 412.00 440.00 395.00 428.00 780 +6.00(+1.42%)
Feb 27, 2020 420.00 440.00 400.00 422.00 561 -12.00(-2.76%)
Feb 26, 2020 442.00 470.00 422.00 434.00 636 +2.00(+0.46%)
Feb 25, 2020 470.00 474.00 424.00 432.00 523 -36.00(-7.69%)
Feb 24, 2020 480.00 490.88 458.76 468.00 622 -28.00(-5.65%)
Feb 21, 2020 500.00 508.00 480.00 496.00 352 -2.00(-0.40%)
Feb 20, 2020 522.00 524.00 484.00 498.00 559 -24.00(-4.60%)
Feb 19, 2020 540.00 544.00 506.02 522.00 558 -10.00(-1.88%)
Feb 18, 2020 486.00 560.00 480.00 532.00 1,222 +52.00(+10.83%)
Feb 14, 2020 462.00 488.18 451.50 480.00 614 +26.00(+5.73%)
Feb 13, 2020 420.00 470.00 420.00 454.00 605 +18.00(+4.13%)
Feb 12, 2020 426.00 446.00 416.00 436.00 420 +10.00(+2.35%)
Feb 11, 2020 414.00 435.00 394.00 426.00 552 +20.00(+4.93%)
Feb 10, 2020 432.00 448.00 390.00 406.00 1,103 -24.00(-5.58%)
Feb 07, 2020 460.00 462.00 428.00 430.00 751 -41.00(-8.70%)
Feb 06, 2020 426.00 476.00 426.00 471.00 1,149 +51.00(+12.14%)
Feb 05, 2020 442.00 446.00 410.00 420.00 1,790 -16.00(-3.67%)
Feb 04, 2020 434.00 460.00 416.00 436.00 1,414 +14.00(+3.32%)
Feb 03, 2020 486.00 500.00 410.00 422.00 1,796 -66.00(-13.52%)
Jan 31, 2020 514.00 542.00 482.00 488.00 931 -20.00(-3.94%)
Jan 30, 2020 530.00 541.34 500.00 508.00 1,161 -18.00(-3.42%)
Jan 29, 2020 554.00 554.00 522.00 526.00 614 -18.00(-3.31%)
Jan 28, 2020 554.00 558.00 532.00 544.00 492 -2.00(-0.37%)
Jan 27, 2020 566.00 572.00 534.00 546.00 894 -24.00(-4.21%)
Jan 24, 2020 610.00 610.00 560.00 570.00 802 -32.00(-5.32%)
Jan 23, 2020 608.00 618.00 584.00 602.00 687 -4.00(-0.66%)
Jan 22, 2020 594.00 623.00 584.00 606.00 544 +24.00(+4.12%)
Jan 21, 2020 630.00 658.00 568.00 582.00 1,486 -40.00(-6.43%)
Jan 17, 2020 620.00 638.00 596.00 622.00 1,277 +8.00(+1.30%)
Jan 16, 2020 580.00 618.00 570.00 614.00 1,113 +48.00(+8.48%)
Jan 15, 2020 604.00 620.00 532.00 566.00 1,624 -28.00(-4.71%)
Jan 14, 2020 580.00 630.00 570.00 594.00 692 +22.00(+3.85%)
Jan 13, 2020 594.00 606.00 556.00 572.00 665 -10.00(-1.72%)
Jan 10, 2020 602.00 610.00 564.00 582.00 533 -10.00(-1.69%)
Jan 09, 2020 608.00 620.00 580.00 592.00 721 -18.00(-2.95%)
Jan 08, 2020 630.00 650.00 576.00 610.00 1,234 -70.00(-10.29%)
Jan 07, 2020 614.00 624.00 576.00 680.00 767 +66.00(+10.75%)
Jan 06, 2020 644.00 645.70 612.00 614.00 544 -36.00(-5.54%)
Jan 03, 2020 668.00 694.00 636.00 650.00 881 -34.00(-4.97%)
Jan 02, 2020 658.00 686.00 602.00 684.00 1,372 +33.00(+5.07%)
Dec 31, 2019 626.00 706.00 610.00 651.00 2,081 +25.00(+3.99%)
Dec 30, 2019 644.00 662.00 610.00 626.00 491 -14.00(-2.19%)
Dec 27, 2019 600.00 674.00 570.06 640.00 1,148 +28.00(+4.58%)
Dec 26, 2019 550.00 620.00 528.00 612.00 1,148 +90.00(+17.24%)
Dec 24, 2019 548.00 571.26 522.00 522.00 592 -16.00(-2.97%)
Dec 23, 2019 572.00 572.00 522.00 538.00 1,360 -22.00(-3.93%)
Dec 20, 2019 554.00 594.00 522.00 560.00 4,114 +10.00(+1.82%)
Dec 19, 2019 564.00 576.80 540.00 550.00 1,042 -14.00(-2.48%)
Dec 18, 2019 582.00 596.00 530.00 564.00 1,574 -18.00(-3.09%)
Dec 17, 2019 598.00 628.00 562.00 582.00 1,794 -16.00(-2.68%)
Dec 16, 2019 576.00 666.00 560.00 598.00 2,496 +34.00(+6.03%)
Dec 13, 2019 580.00 586.00 550.00 564.00 1,146 -16.00(-2.76%)
Dec 12, 2019 532.00 606.00 470.00 580.00 4,232 +54.00(+10.27%)
Dec 11, 2019 540.00 560.00 520.00 526.00 1,282 -10.00(-1.87%)
Dec 10, 2019 554.00 574.00 510.00 536.00 2,316 -18.00(-3.25%)
Dec 09, 2019 540.00 596.14 540.00 554.00 1,827 +20.00(+3.75%)
Dec 06, 2019 578.00 588.00 516.00 534.00 2,314 -42.00(-7.29%)
Dec 05, 2019 630.00 642.00 568.00 576.00 1,532 -52.00(-8.28%)
Dec 04, 2019 628.00 648.00 610.00 628.00 941 +2.00(+0.32%)
Dec 03, 2019 670.00 670.00 622.00 626.00 507 -52.00(-7.67%)
Dec 02, 2019 678.00 690.00 646.00 678.00 268 +0.00(+0.00%)
Nov 29, 2019 654.00 694.50 634.00 678.00 478 +36.00(+5.61%)
Nov 27, 2019 664.00 680.00 630.00 642.00 498 -20.00(-3.02%)
Nov 26, 2019 634.00 680.00 620.00 662.00 509 +18.00(+2.80%)
Nov 25, 2019 660.00 672.00 634.00 644.00 327 -8.00(-1.23%)
Nov 22, 2019 676.00 676.00 634.00 652.00 857 -24.00(-3.55%)
Nov 21, 2019 676.00 706.00 669.10 676.00 886 -2.00(-0.29%)
Nov 20, 2019 712.00 762.00 646.00 678.00 1,230 -30.00(-4.24%)
Nov 19, 2019 720.00 738.00 702.00 708.00 461 -18.00(-2.48%)
Nov 18, 2019 686.00 732.00 680.00 726.00 951 +54.00(+8.04%)
Nov 15, 2019 678.00 706.00 644.16 672.00 421 -8.00(-1.18%)
Nov 14, 2019 668.00 690.00 644.00 680.00 2,851 +8.00(+1.19%)
Nov 13, 2019 652.00 686.00 646.00 672.00 1,743 +8.00(+1.20%)
Nov 12, 2019 708.00 708.00 620.00 664.00 1,515 -46.00(-6.48%)
Nov 11, 2019 756.00 756.00 693.92 710.00 1,299 -52.00(-6.82%)
Nov 08, 2019 684.00 822.00 684.00 762.00 3,136 -20.00(-2.56%)
Nov 07, 2019 870.00 890.00 782.00 782.00 524 -78.00(-9.07%)
Nov 06, 2019 820.00 898.00 810.00 860.00 991 +46.00(+5.65%)
Nov 05, 2019 786.00 850.00 780.00 814.00 731 +28.00(+3.56%)
Nov 04, 2019 800.00 809.60 766.00 786.00 320 -2.00(-0.25%)
Nov 01, 2019 794.00 828.00 776.00 788.00 258 +2.00(+0.25%)
Oct 31, 2019 840.00 850.00 758.00 786.00 506 -56.00(-6.65%)
Oct 30, 2019 758.00 846.00 756.00 842.00 685 +84.00(+11.08%)
Oct 29, 2019 804.00 804.00 750.00 758.00 465 -48.00(-5.96%)
Oct 28, 2019 790.00 828.00 780.00 806.00 576 +18.00(+2.28%)
Oct 25, 2019 788.00 800.00 720.00 788.00 984 +0.00(+0.00%)
Oct 24, 2019 816.00 846.00 770.00 788.00 1,044 -18.00(-2.23%)
Oct 23, 2019 756.00 830.00 742.00 806.00 1,220 +48.00(+6.33%)
Oct 22, 2019 712.00 764.00 666.02 758.00 838 +52.00(+7.37%)
Oct 21, 2019 644.00 720.00 644.00 706.00 897 +64.00(+9.97%)
Oct 18, 2019 664.00 664.00 624.00 642.00 697 -24.00(-3.60%)
Oct 17, 2019 644.00 674.00 624.00 666.00 747 +28.00(+4.39%)
Oct 16, 2019 674.00 678.00 634.00 638.00 550 -36.00(-5.34%)
Oct 15, 2019 662.00 680.00 640.00 674.00 722 +14.00(+2.12%)
Oct 14, 2019 670.00 674.00 644.00 660.00 508 -10.00(-1.49%)
Oct 11, 2019 700.00 704.00 670.00 670.00 1,079 -18.00(-2.62%)
Oct 10, 2019 678.00 712.00 674.94 688.00 660 +8.00(+1.18%)
Oct 09, 2019 658.00 716.00 658.00 680.00 1,557 +22.00(+3.34%)
Oct 08, 2019 684.00 724.66 644.00 658.00 1,472 -32.00(-4.64%)
Oct 07, 2019 712.00 712.00 678.00 690.00 784 -26.00(-3.63%)
Oct 04, 2019 702.00 725.58 682.08 716.00 2,279 +22.00(+3.17%)
Oct 03, 2019 664.00 702.00 642.00 694.00 1,312 +32.00(+4.83%)
Oct 02, 2019 650.00 698.00 630.00 662.00 1,404 +8.00(+1.22%)
Oct 01, 2019 674.00 718.00 650.00 654.00 1,865 -24.00(-3.54%)
Sep 30, 2019 690.00 706.00 634.00 678.00 1,191 -18.00(-2.59%)
Sep 27, 2019 746.00 748.74 690.00 696.00 1,048 -44.00(-5.95%)
Sep 26, 2019 780.00 800.00 722.00 740.00 1,156 -34.00(-4.39%)
Sep 25, 2019 780.00 826.00 746.00 774.00 2,066 +14.00(+1.84%)
Sep 24, 2019 854.00 910.00 760.00 760.00 1,843 -88.00(-10.38%)
Sep 23, 2019 910.00 920.00 820.00 848.00 988 -60.00(-6.61%)
Sep 20, 2019 884.00 930.00 840.08 908.00 1,859 +20.00(+2.25%)
Sep 19, 2019 862.00 906.00 830.00 888.00 1,716 +38.00(+4.47%)
Sep 18, 2019 740.00 908.00 730.00 850.00 2,521 +108.00(+14.56%)
Sep 17, 2019 794.00 818.00 710.00 742.00 2,616 -54.00(-6.78%)
Sep 16, 2019 918.00 922.98 788.00 796.00 2,636 -132.00(-14.22%)
Sep 13, 2019 994.00 1068 892.00 928.00 1,871 -70.00(-7.01%)
Sep 12, 2019 1104 1104 990.00 998.00 2,688 -122.00(-10.89%)
Sep 11, 2019 1048 1148 1010 1120 1,822 +78.00(+7.49%)
Sep 10, 2019 1068 1082 1000 1042 2,406 -26.00(-2.43%)
Sep 09, 2019 1200 1210 1058 1068 1,829 -130.00(-10.85%)
Sep 06, 2019 1242 1263 1196 1198 689 -46.00(-3.70%)
Sep 05, 2019 1216 1250 1210 1244 567 +44.00(+3.67%)
Sep 04, 2019 1236 1250 1196 1200 676 -28.00(-2.28%)
Sep 03, 2019 1250 1270 1174 1228 956 -12.00(-0.97%)
Aug 30, 2019 1312 1312 1210 1240 1,196 -68.00(-5.20%)
Aug 29, 2019 1300 1330 1272 1308 550 +20.00(+1.55%)
Aug 28, 2019 1278 1310 1244 1288 743 +10.00(+0.78%)
Aug 27, 2019 1326 1337 1240 1278 768 -44.00(-3.33%)
Aug 26, 2019 1326 1344 1224 1322 870 +18.00(+1.38%)
Aug 23, 2019 1402 1422 1296 1304 742 -100.00(-7.12%)
Aug 22, 2019 1338 1418 1326 1404 700 +66.00(+4.93%)
Aug 21, 2019 1328 1370 1302 1338 863 +54.00(+4.21%)
Aug 20, 2019 1282 1320 1242 1284 1,023 +2.00(+0.16%)
Aug 19, 2019 1320 1364 1241 1282 1,035 -16.00(-1.23%)
Aug 16, 2019 1422 1444 1270 1298 2,097 -96.00(-6.89%)
Aug 15, 2019 1400 1436 1380 1394 831 +4.00(+0.29%)
Aug 14, 2019 1524 1540 1352 1390 1,474 -128.00(-8.43%)
Aug 13, 2019 1822 1936 1516 1518 3,014 -254.00(-14.33%)
Aug 12, 2019 1716 1806 1704 1772 1,046 +58.00(+3.38%)
Aug 09, 2019 1806 1816 1704 1714 869 -102.00(-5.62%)
Aug 08, 2019 1754 1872 1642 1816 1,970 +222.00(+13.93%)
Aug 07, 2019 1562 1620 1550 1594 434 +4.00(+0.25%)
Aug 06, 2019 1592 1616 1568 1590 521 +20.00(+1.27%)
Aug 05, 2019 1576 1598 1534 1570 515 -32.00(-2.00%)
Aug 02, 2019 1600 1606 1540 1602 784 +6.00(+0.38%)
Aug 01, 2019 1682 1682 1542 1596 2,075 -90.00(-5.34%)
Jul 31, 2019 1640 1696 1634 1686 1,009 +34.00(+2.06%)
Jul 30, 2019 1574 1666 1560 1652 1,243 +84.00(+5.36%)
Jul 29, 2019 1560 1590 1542 1568 1,224 +16.00(+1.03%)
Jul 26, 2019 1490 1578 1476 1552 870 +76.00(+5.15%)
Jul 25, 2019 1488 1536 1470 1476 1,727 -18.00(-1.20%)
Jul 24, 2019 1514 1540 1462 1494 1,365 -28.00(-1.84%)
Jul 23, 2019 1536 1550 1500 1522 1,251 -16.00(-1.04%)
Jul 22, 2019 1598 1602 1522 1538 767 -46.00(-2.90%)
Jul 19, 2019 1644 1658 1560 1584 1,294 -66.00(-4.00%)
Jul 18, 2019 1610 1752 1600 1650 2,025 +50.00(+3.12%)
Jul 17, 2019 1554 1608 1504 1600 1,908 +50.00(+3.23%)
Jul 16, 2019 1548 1626 1500 1550 1,666 +8.00(+0.52%)
Jul 15, 2019 1562 1574 1496 1542 701 -12.00(-0.77%)
Jul 12, 2019 1602 1605 1478 1554 1,339 -46.00(-2.88%)
Jul 11, 2019 1630 1656 1574 1600 539 -22.00(-1.36%)
Jul 10, 2019 1644 1680 1592 1622 914 +6.00(+0.37%)
Jul 09, 2019 1614 1664 1560 1616 650 +16.00(+1.00%)
Jul 08, 2019 1670 1780 1572 1600 1,316 -64.00(-3.85%)
Jul 05, 2019 1600 1690 1590 1664 1,291 +72.00(+4.52%)
Jul 03, 2019 1698 1708 1590 1592 1,965 -106.00(-6.24%)
Jul 02, 2019 1804 1853 1650 1698 1,226 -108.00(-5.98%)
Jul 01, 2019 1990 1994 1780 1806 1,101 -112.00(-5.84%)
Jun 28, 2019 1980 2032 1898 1918 4,709 -72.00(-3.62%)
Jun 27, 2019 1834 2020 1834 1990 1,801 +178.00(+9.82%)
Jun 26, 2019 1946 1994 1800 1812 848 -118.00(-6.11%)
Jun 25, 2019 1874 2033 1736 1930 1,380 +66.00(+3.54%)
Jun 24, 2019 2036 2066 1860 1864 3,217 -200.00(-9.69%)
Jun 21, 2019 2250 2269 2010 2064 2,550 -186.00(-8.27%)
Jun 20, 2019 2300 2482 2250 2250 1,959 +50.00(+2.27%)
Jun 19, 2019 2622 2642 2076 2200 6,479 -454.00(-17.11%)
Jun 18, 2019 2722 2782 2652 2654 510 -48.00(-1.78%)
Jun 17, 2019 2764 2810 2672 2702 1,098 -80.00(-2.88%)
Jun 14, 2019 2830 2864 2686 2782 1,119 -22.00(-0.78%)
Jun 13, 2019 2906 2994 2800 2804 495 -96.00(-3.31%)
Jun 12, 2019 2992 3066 2894 2900 670 -104.00(-3.46%)
Jun 11, 2019 3044 3050 2864 3004 900 +2.00(+0.07%)
Jun 10, 2019 3122 3150 2954 3002 915 -108.00(-3.47%)
Jun 07, 2019 3018 3146 3018 3110 736 +94.00(+3.12%)
Jun 06, 2019 3036 3122 3010 3016 531 -38.00(-1.24%)
Jun 05, 2019 3166 3196 2969 3054 787 -96.00(-3.05%)
Jun 04, 2019 3166 3196 3024 3150 873 +34.00(+1.09%)
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.