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 )

5.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 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.