Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

5.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.80 34.87 30.80 31.62 4,889 +0.82(+2.68%)
Dec 29, 2022 30.91 32.00 29.70 30.80 3,403 -0.55(-1.75%)
Dec 28, 2022 31.90 32.00 30.25 31.35 1,965 +0.99(+3.26%)
Dec 27, 2022 34.10 34.10 29.70 30.36 2,871 -3.12(-9.33%)
Dec 23, 2022 34.48 35.18 33.01 33.48 1,371 -0.64(-1.87%)
Dec 22, 2022 35.20 35.45 33.01 34.12 2,370 -1.08(-3.06%)
Dec 21, 2022 40.70 40.76 33.07 35.20 4,605 -3.30(-8.57%)
Dec 20, 2022 39.60 41.80 38.50 38.50 2,071 -1.62(-4.03%)
Dec 19, 2022 44.00 46.20 38.50 40.12 4,282 -2.85(-6.63%)
Dec 16, 2022 46.34 49.50 42.97 42.97 3,811 -3.72(-7.96%)
Dec 15, 2022 49.50 49.50 44.00 46.68 3,335 -2.82(-5.69%)
Dec 14, 2022 51.15 51.69 45.58 49.50 2,589 +0.11(+0.22%)
Dec 13, 2022 53.90 53.90 48.19 49.39 3,376 -4.16(-7.76%)
Dec 12, 2022 56.09 56.10 50.73 53.55 3,886 -2.55(-4.55%)
Dec 09, 2022 50.60 66.00 49.66 56.10 9,190 +6.27(+12.58%)
Dec 08, 2022 50.39 52.76 49.50 49.83 1,117 -1.70(-3.31%)
Dec 07, 2022 51.70 51.70 49.61 51.53 1,989 -0.39(-0.74%)
Dec 06, 2022 58.85 58.85 51.70 51.92 3,956 -5.72(-9.92%)
Dec 05, 2022 56.54 59.95 56.10 57.64 6,899 +0.10(+0.17%)
Dec 02, 2022 55.00 57.75 53.02 57.54 6,568 +2.66(+4.85%)
Dec 01, 2022 55.00 55.00 53.08 54.88 2,057 -0.21(-0.38%)
Nov 30, 2022 55.00 56.10 52.80 55.09 2,351 +0.10(+0.18%)
Nov 29, 2022 55.00 55.55 52.80 54.99 2,039 +0.70(+1.30%)
Nov 28, 2022 53.66 56.10 52.91 54.28 1,999 +0.63(+1.17%)
Nov 25, 2022 53.41 53.90 51.92 53.66 1,266 +0.97(+1.84%)
Nov 23, 2022 52.80 53.68 50.16 52.69 2,251 +0.38(+0.74%)
Nov 22, 2022 53.68 53.68 51.70 52.30 1,151 -1.36(-2.54%)
Nov 21, 2022 52.80 53.68 50.82 53.67 1,381 +0.74(+1.39%)
Nov 18, 2022 53.90 53.90 51.70 52.93 1,102 -0.91(-1.70%)
Nov 17, 2022 50.07 55.00 50.06 53.84 2,860 +2.22(+4.30%)
Nov 16, 2022 51.70 53.90 48.40 51.62 6,554 -4.42(-7.89%)
Nov 15, 2022 59.40 62.70 52.69 56.05 12,637 -3.35(-5.65%)
Nov 14, 2022 59.40 61.05 55.00 59.40 4,759 +0.00(+0.00%)
Nov 11, 2022 56.10 60.50 52.06 59.40 8,539 +3.30(+5.88%)
Nov 10, 2022 51.70 56.10 50.60 56.10 4,836 +5.50(+10.87%)
Nov 09, 2022 52.80 52.80 48.95 50.60 2,465 -2.20(-4.17%)
Nov 08, 2022 53.90 53.35 48.98 52.80 3,541 +2.58(+5.15%)
Nov 07, 2022 51.70 51.70 48.14 50.22 6,180 +0.72(+1.44%)
Nov 04, 2022 48.40 50.55 46.31 49.50 5,336 +2.20(+4.65%)
Nov 03, 2022 51.70 51.70 45.74 47.30 8,340 -3.86(-7.55%)
Nov 02, 2022 52.66 53.90 50.60 51.16 7,251 -2.19(-4.10%)
Nov 01, 2022 56.10 56.29 49.87 53.35 12,593 -2.75(-4.90%)
Oct 31, 2022 53.90 60.45 49.83 56.10 24,757 +1.79(+3.30%)
Oct 28, 2022 49.50 57.31 46.76 54.31 127,744 -79.89(-59.53%)
Oct 27, 2022 162.80 165.00 134.20 134.20 5,004 -28.60(-17.57%)
Oct 26, 2022 170.50 184.80 158.40 162.80 4,075 -23.10(-12.43%)
Oct 25, 2022 178.20 191.40 174.90 185.90 3,071 +5.50(+3.05%)
Oct 24, 2022 184.80 185.90 171.60 180.40 541 -4.40(-2.38%)
Oct 21, 2022 182.60 193.60 178.20 184.80 567 +2.75(+1.51%)
Oct 20, 2022 181.50 184.80 177.10 182.05 425 +3.85(+2.16%)
Oct 19, 2022 195.80 198.66 176.00 178.20 1,156 -19.80(-10.00%)
Oct 18, 2022 195.80 210.10 187.00 198.00 647 +4.40(+2.27%)
Oct 17, 2022 189.20 198.00 187.01 193.60 711 +7.70(+4.14%)
Oct 14, 2022 179.30 192.50 167.20 185.90 1,176 +9.90(+5.63%)
Oct 13, 2022 172.70 181.50 166.10 176.00 581 +0.00(+0.00%)
Oct 12, 2022 167.20 181.50 157.30 176.00 979 +9.90(+5.96%)
Oct 11, 2022 170.50 177.10 165.00 166.10 1,572 -7.70(-4.43%)
Oct 10, 2022 168.30 182.60 143.00 173.80 5,613 -31.90(-15.51%)
Oct 07, 2022 227.70 255.09 202.40 205.70 9,048 -12.10(-5.56%)
Oct 06, 2022 196.90 218.90 179.30 217.80 5,244 +22.00(+11.24%)
Oct 05, 2022 202.40 202.40 188.10 195.80 930 -2.20(-1.11%)
Oct 04, 2022 184.80 201.30 183.70 198.00 669 +18.15(+10.09%)
Oct 03, 2022 184.80 184.80 173.80 179.85 437 +0.55(+0.31%)
Sep 30, 2022 185.90 193.60 179.30 179.30 1,185 -9.90(-5.23%)
Sep 29, 2022 199.10 203.57 184.80 189.20 741 -13.20(-6.52%)
Sep 28, 2022 187.00 207.90 187.00 202.40 989 +11.00(+5.75%)
Sep 27, 2022 189.20 200.20 189.20 191.40 485 +3.30(+1.75%)
Sep 26, 2022 191.40 201.30 187.00 188.10 529 -6.60(-3.39%)
Sep 23, 2022 192.50 199.10 188.10 194.70 828 -1.10(-0.56%)
Sep 22, 2022 210.10 212.30 192.50 195.80 1,023 -11.00(-5.32%)
Sep 21, 2022 210.10 218.90 203.50 206.80 867 -3.30(-1.57%)
Sep 20, 2022 228.80 232.68 210.10 210.10 1,887 -23.10(-9.91%)
Sep 19, 2022 229.90 239.80 228.80 233.20 963 -3.30(-1.40%)
Sep 16, 2022 243.10 247.50 236.50 236.50 1,179 -12.10(-4.87%)
Sep 15, 2022 261.80 266.20 248.60 248.60 823 -11.00(-4.24%)
Sep 14, 2022 276.10 279.22 257.40 259.60 1,178 -13.20(-4.84%)
Sep 13, 2022 289.30 294.80 271.70 272.80 1,311 -28.60(-9.49%)
Sep 12, 2022 283.80 310.20 283.80 301.40 4,102 +14.30(+4.98%)
Sep 09, 2022 270.60 292.05 270.60 287.10 1,642 +16.50(+6.10%)
Sep 08, 2022 267.30 275.00 260.70 270.60 1,378 -1.10(-0.40%)
Sep 07, 2022 262.90 274.99 261.80 271.70 1,399 +6.60(+2.49%)
Sep 06, 2022 276.10 277.14 259.51 265.10 975 -8.80(-3.21%)
Sep 02, 2022 280.50 282.70 267.30 273.90 2,551 -3.30(-1.19%)
Sep 01, 2022 284.90 285.00 269.50 277.20 2,796 -12.10(-4.18%)
Aug 31, 2022 291.50 303.60 288.75 289.30 2,467 +0.00(+0.00%)
Aug 30, 2022 317.90 319.00 283.80 289.30 5,525 -26.40(-8.36%)
Aug 29, 2022 298.10 319.08 293.84 315.70 3,064 +14.30(+4.74%)
Aug 26, 2022 326.70 327.77 297.00 301.40 2,537 -20.90(-6.48%)
Aug 25, 2022 309.10 326.90 302.51 322.30 3,382 +13.20(+4.27%)
Aug 24, 2022 305.80 313.38 294.80 309.10 3,292 +3.30(+1.08%)
Aug 23, 2022 317.90 323.40 298.10 305.80 2,362 -8.80(-2.80%)
Aug 22, 2022 343.20 344.30 309.10 314.60 3,677 -29.70(-8.63%)
Aug 19, 2022 374.00 377.90 342.10 344.30 2,460 -40.70(-10.57%)
Aug 18, 2022 397.10 421.30 364.10 385.00 2,916 -19.80(-4.89%)
Aug 17, 2022 370.70 418.00 358.60 404.80 6,296 +26.40(+6.98%)
Aug 16, 2022 382.80 388.30 319.00 378.40 5,742 -3.30(-0.86%)
Aug 15, 2022 380.60 429.00 368.50 381.70 9,378 +25.30(+7.10%)
Aug 12, 2022 371.80 379.50 349.80 356.40 2,726 -37.40(-9.50%)
Aug 11, 2022 404.80 407.00 360.80 393.80 2,917 +36.30(+10.15%)
Aug 10, 2022 324.50 421.30 308.00 357.50 6,524 +27.28(+8.26%)
Aug 09, 2022 352.00 357.28 317.68 330.22 1,582 -19.80(-5.66%)
Aug 08, 2022 363.00 385.00 330.00 350.02 2,665 +1.98(+0.57%)
Aug 05, 2022 311.74 356.40 308.00 348.04 3,690 -57.64(-14.21%)
Aug 04, 2022 387.20 406.34 352.44 405.68 2,170 +30.14(+8.03%)
Aug 03, 2022 385.00 385.00 354.20 375.54 1,569 +12.54(+3.45%)
Aug 02, 2022 331.76 374.00 330.00 363.00 1,752 +31.24(+9.42%)
Aug 01, 2022 340.34 340.34 326.92 331.76 910 -7.04(-2.08%)
Jul 29, 2022 352.00 352.00 338.80 338.80 896 -12.10(-3.45%)
Jul 28, 2022 319.22 352.00 316.80 350.90 1,627 +23.10(+7.05%)
Jul 27, 2022 330.00 349.80 319.00 327.80 1,793 +6.60(+2.05%)
Jul 26, 2022 352.00 358.60 319.00 321.20 2,672 -44.44(-12.15%)
Jul 25, 2022 396.00 392.48 363.00 365.64 2,621 -17.16(-4.48%)
Jul 22, 2022 413.16 413.60 374.00 382.80 4,045 -40.48(-9.56%)
Jul 21, 2022 418.00 436.04 407.00 423.28 4,652 -7.92(-1.84%)
Jul 20, 2022 547.80 548.02 415.36 431.20 21,628 +3.96(+0.93%)
Jul 19, 2022 440.00 440.00 419.10 427.24 2,109 +7.92(+1.89%)
Jul 18, 2022 457.60 457.60 417.78 419.32 1,182 -9.68(-2.26%)
Jul 15, 2022 427.46 462.00 413.60 429.00 1,113 -11.00(-2.50%)
Jul 14, 2022 442.20 468.60 411.40 440.00 3,186 -3.30(-0.74%)
Jul 13, 2022 460.68 462.00 440.00 443.30 460 -24.42(-5.22%)
Jul 12, 2022 455.40 484.66 451.22 467.72 453 +11.22(+2.46%)
Jul 11, 2022 489.06 492.80 453.42 456.50 533 -5.50(-1.19%)
Jul 08, 2022 473.00 483.56 451.00 462.00 863 +2.20(+0.48%)
Jul 07, 2022 497.64 501.60 457.38 459.80 857 -14.30(-3.02%)
Jul 06, 2022 462.00 505.78 462.00 474.10 1,207 +20.24(+4.46%)
Jul 05, 2022 437.36 457.60 431.20 453.86 679 +24.42(+5.69%)
Jul 01, 2022 440.00 448.80 429.00 429.44 757 -2.64(-0.61%)
Jun 30, 2022 429.00 462.00 429.00 432.08 1,217 +0.22(+0.05%)
Jun 29, 2022 484.00 505.78 425.70 431.86 1,997 -47.74(-9.95%)
Jun 28, 2022 524.70 539.00 479.60 479.60 1,469 -46.86(-8.90%)
Jun 27, 2022 550.00 555.28 510.40 526.46 2,280 -23.54(-4.28%)
Jun 24, 2022 861.30 922.46 550.00 550.00 11,921 -28.16(-4.87%)
Jun 23, 2022 506.00 584.98 495.22 578.16 577 +88.22(+18.01%)
Jun 22, 2022 506.00 511.72 484.66 489.94 359 -5.50(-1.11%)
Jun 21, 2022 539.00 545.60 484.22 495.44 612 -7.04(-1.40%)
Jun 17, 2022 528.00 539.00 484.00 502.48 702 -21.12(-4.03%)
Jun 16, 2022 550.00 550.44 500.72 523.60 324 -26.40(-4.80%)
Jun 15, 2022 562.98 592.46 543.84 550.00 504 -11.22(-2.00%)
Jun 14, 2022 605.00 627.00 550.00 561.22 419 -17.82(-3.08%)
Jun 13, 2022 594.00 605.00 550.00 579.04 545 -63.58(-9.89%)
Jun 10, 2022 629.42 674.30 578.60 642.62 471 +24.42(+3.95%)
Jun 09, 2022 667.48 681.34 612.70 618.20 243 -41.80(-6.33%)
Jun 08, 2022 641.30 704.00 618.20 660.00 436 +25.52(+4.02%)
Jun 07, 2022 597.30 649.00 572.00 634.48 399 +54.56(+9.41%)
Jun 06, 2022 646.80 647.90 578.60 579.92 419 -52.14(-8.25%)
Jun 03, 2022 635.80 655.60 605.00 632.06 381 -18.92(-2.91%)
Jun 02, 2022 616.00 664.40 600.60 650.98 459 +50.38(+8.39%)
Jun 01, 2022 665.50 687.72 565.40 600.60 662 -47.96(-7.39%)
May 31, 2022 663.08 674.08 554.18 648.56 795 +18.48(+2.93%)
May 27, 2022 638.00 701.36 622.60 630.08 514 -5.72(-0.90%)
May 26, 2022 682.00 696.52 605.66 635.80 655 -4.62(-0.72%)
May 25, 2022 660.00 671.00 638.22 640.42 210 -9.24(-1.42%)
May 24, 2022 726.00 726.00 638.00 649.66 525 -65.34(-9.14%)
May 23, 2022 748.00 785.40 704.00 715.00 552 -22.88(-3.10%)
May 20, 2022 792.00 817.96 726.00 737.88 202 -33.22(-4.31%)
May 19, 2022 770.00 796.40 730.40 771.10 184 -10.34(-1.32%)
May 18, 2022 836.00 843.04 757.02 781.44 207 -54.56(-6.53%)
May 17, 2022 770.00 856.90 726.00 836.00 390 +22.00(+2.70%)
May 16, 2022 792.00 836.00 770.00 814.00 338 +62.26(+8.28%)
May 13, 2022 700.04 791.78 700.04 751.74 465 +65.12(+9.48%)
May 12, 2022 617.10 699.60 616.00 686.62 324 +14.96(+2.23%)
May 11, 2022 726.00 726.00 638.00 671.66 444 -57.20(-7.85%)
May 10, 2022 748.00 770.00 707.96 728.86 461 -14.52(-1.95%)
May 09, 2022 792.00 792.00 726.00 743.38 388 -43.12(-5.48%)
May 06, 2022 814.00 814.00 770.00 786.50 152 -15.84(-1.97%)
May 05, 2022 836.00 847.00 762.52 802.34 416 -48.40(-5.69%)
May 04, 2022 814.00 875.60 781.00 850.74 604 +30.80(+3.76%)
May 03, 2022 792.00 824.56 770.00 819.94 429 +27.94(+3.53%)
May 02, 2022 756.58 800.80 732.60 792.00 366 +33.00(+4.35%)
Apr 29, 2022 789.80 805.20 748.00 759.00 424 -24.20(-3.09%)
Apr 28, 2022 770.00 808.50 755.26 783.20 574 +27.50(+3.64%)
Apr 27, 2022 726.00 811.80 732.60 755.70 354 -6.60(-0.87%)
Apr 26, 2022 827.86 847.00 754.60 762.30 563 -67.54(-8.14%)
Apr 25, 2022 821.70 836.00 814.00 829.84 503 -17.38(-2.05%)
Apr 22, 2022 880.00 880.00 814.00 847.22 562 -26.18(-3.00%)
Apr 21, 2022 902.00 919.82 858.00 873.40 586 -21.34(-2.39%)
Apr 20, 2022 946.00 967.56 882.20 894.74 633 -47.08(-5.00%)
Apr 19, 2022 902.00 1034 891.22 941.82 508 +22.66(+2.47%)
Apr 18, 2022 957.00 983.18 888.80 919.16 761 -63.80(-6.49%)
Apr 14, 2022 1012 1028 967.78 982.96 488 -8.80(-0.89%)
Apr 13, 2022 990.00 1012 968.22 991.76 540 +5.94(+0.60%)
Apr 12, 2022 937.20 1054 937.20 985.82 644 +17.82(+1.84%)
Apr 11, 2022 968.00 987.80 945.78 968.00 600 -22.00(-2.22%)
Apr 08, 2022 1025 1025 946.00 990.00 731 -13.64(-1.36%)
Apr 07, 2022 1012 1034 995.50 1004 541 -43.34(-4.14%)
Apr 06, 2022 1121 1155 1012 1047 1,273 -53.02(-4.82%)
Apr 05, 2022 1137 1139 1079 1100 731 -43.34(-3.79%)
Apr 04, 2022 1188 1199 1030 1143 2,114 -22.66(-1.94%)
Apr 01, 2022 1188 1249 1140 1166 1,907 -66.00(-5.36%)
Mar 31, 2022 1342 1338 1150 1232 2,067 -17.38(-1.39%)
Mar 30, 2022 1364 1386 1199 1249 3,314 -125.62(-9.14%)
Mar 29, 2022 1298 1430 1214 1375 3,142 +110.44(+8.73%)
Mar 28, 2022 1386 1408 1186 1265 4,123 -278.74(-18.06%)
Mar 25, 2022 1745 1782 1386 1543 14,059 +210.76(+15.82%)
Mar 24, 2022 1210 1375 1166 1333 2,132 +167.42(+14.37%)
Mar 23, 2022 1144 1210 1140 1165 459 +50.60(+4.54%)
Mar 22, 2022 1100 1133 1085 1115 260 +37.84(+3.51%)
Mar 21, 2022 1100 1154 1034 1077 497 -57.20(-5.04%)
Mar 18, 2022 1078 1142 1034 1134 772 +107.36(+10.46%)
Mar 17, 2022 1012 1054 974.60 1027 365 +32.12(+3.23%)
Mar 16, 2022 1012 1010 945.78 994.40 478 +32.56(+3.39%)
Mar 15, 2022 880.00 1001 880.00 961.84 410 -12.98(-1.33%)
Mar 14, 2022 1098 1109 948.42 974.82 503 -122.98(-11.20%)
Mar 11, 2022 1153 1153 1038 1098 358 -3.30(-0.30%)
Mar 10, 2022 1169 1179 1088 1101 342 -44.22(-3.86%)
Mar 09, 2022 1144 1188 1144 1145 296 +12.76(+1.13%)
Mar 08, 2022 1122 1149 1082 1133 365 +20.46(+1.84%)
Mar 07, 2022 1056 1122 1056 1112 455 +34.54(+3.21%)
Mar 04, 2022 1122 1122 1041 1078 354 -24.20(-2.20%)
Mar 03, 2022 1210 1228 1079 1102 667 -82.94(-7.00%)
Mar 02, 2022 1188 1254 1155 1185 232 -18.70(-1.55%)
Mar 01, 2022 1210 1304 1155 1203 754 +15.84(+1.33%)
Feb 28, 2022 1188 1263 1100 1188 525 -22.00(-1.82%)
Feb 25, 2022 1166 1254 1159 1210 301 +41.58(+3.56%)
Feb 24, 2022 1100 1197 1034 1168 705 +22.66(+1.98%)
Feb 23, 2022 1253 1318 1104 1145 775 -104.06(-8.33%)
Feb 22, 2022 1298 1320 1210 1249 316 -45.10(-3.48%)
Feb 18, 2022 1294 0 -16.06(-1.23%)
Feb 17, 2022 1430 1450 1300 1311 624 -117.92(-8.26%)
Feb 16, 2022 1425 1489 1375 1428 559 +3.30(+0.23%)
Feb 15, 2022 1427 1436 1351 1425 630 +38.72(+2.79%)
Feb 14, 2022 1474 1518 1342 1386 503 -82.28(-5.60%)
Feb 11, 2022 1540 1551 1408 1469 525 -36.08(-2.40%)
Feb 10, 2022 1459 1617 1459 1505 726 -15.18(-1.00%)
Feb 09, 2022 1496 1536 1437 1520 638 +50.60(+3.44%)
Feb 08, 2022 1518 1518 1452 1469 267 -13.64(-0.92%)
Feb 07, 2022 1606 1617 1421 1483 489 -101.42(-6.40%)
Feb 04, 2022 1540 1584 1433 1584 553 +85.80(+5.73%)
Feb 03, 2022 1562 1496 1499 441 -62.70(-4.02%)
Feb 02, 2022 1760 1804 1531 1561 577 -176.66(-10.16%)
Feb 01, 2022 1760 1891 1628 1738 635 +320.32(+22.59%)
Jan 28, 2022 1426 1496 1364 1418 424 -26.62(-1.84%)
Jan 27, 2022 1540 1580 1430 1444 406 -106.70(-6.88%)
Jan 26, 2022 1670 1712 1540 1551 271 -54.34(-3.38%)
Jan 25, 2022 1694 1701 1562 1605 293 -95.48(-5.61%)
Jan 24, 2022 1540 1706 1496 1701 496 +119.68(+7.57%)
Jan 21, 2022 1716 1716 1562 1581 410 -99.22(-5.90%)
Jan 20, 2022 1826 1870 1672 1680 296 -145.42(-7.96%)
Jan 19, 2022 1870 1898 1767 1826 299 -22.22(-1.20%)
Jan 18, 2022 2024 2046 1826 1848 457 -188.98(-9.28%)
Jan 14, 2022 2037 0 +41.14(+2.06%)
Jan 13, 2022 2117 2244 1984 1996 309 -78.76(-3.80%)
Jan 12, 2022 2244 2244 2013 2075 477 -169.40(-7.55%)
Jan 11, 2022 1980 2266 1963 2244 436 +257.84(+12.98%)
Jan 10, 2022 2014 2068 1936 1986 291 -62.48(-3.05%)
Jan 07, 2022 1980 2110 1980 2049 151 +7.26(+0.36%)
Jan 06, 2022 2046 2090 1980 2041 213 +4.18(+0.21%)
Jan 05, 2022 2112 2156 2024 2037 328 -31.02(-1.50%)
Jan 04, 2022 2244 2310 2068 2068 415 -131.78(-5.99%)
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.