Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

5.910 +0.280 (+4.97%)
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 31, 2021 1991 2178 1991 2121 574 +55.66(+2.69%)
Dec 30, 2021 1980 2200 1980 2065 615 +69.30(+3.47%)
Dec 29, 2021 2046 2068 1947 1996 618 -72.38(-3.50%)
Dec 28, 2021 2134 2145 2024 2068 429 -44.22(-2.09%)
Dec 27, 2021 2244 2244 2075 2113 552 -131.34(-5.85%)
Dec 23, 2021 2189 2343 2134 2244 454 +99.00(+4.62%)
Dec 22, 2021 2200 2220 2114 2145 271 -99.00(-4.41%)
Dec 21, 2021 2134 2244 2068 2244 462 +89.98(+4.18%)
Dec 20, 2021 2090 2154 2002 2154 772 +6.16(+0.29%)
Dec 17, 2021 2400 2420 2136 2148 1,175 -228.14(-9.60%)
Dec 16, 2021 2310 2508 2222 2376 1,165 +88.00(+3.85%)
Dec 15, 2021 2178 2310 1980 2288 1,069 +66.00(+2.97%)
Dec 14, 2021 2420 2442 2200 2222 593 -242.00(-9.82%)
Dec 13, 2021 2574 2574 2464 2464 322 -110.00(-4.27%)
Dec 10, 2021 2596 2640 2442 2574 572 +0.00(+0.00%)
Dec 09, 2021 2640 2728 2508 2574 274 -88.00(-3.31%)
Dec 08, 2021 2618 2706 2508 2662 352 +44.00(+1.68%)
Dec 07, 2021 2530 2728 2508 2618 607 +176.00(+7.21%)
Dec 06, 2021 2376 2508 2244 2442 716 +66.00(+2.78%)
Dec 03, 2021 2656 2656 2310 2376 696 -176.00(-6.90%)
Dec 02, 2021 2530 2640 2442 2552 512 +66.00(+2.65%)
Dec 01, 2021 2662 2816 2442 2486 671 -154.00(-5.83%)
Nov 30, 2021 2684 2706 2618 2640 952 -44.00(-1.64%)
Nov 29, 2021 2882 2882 2640 2684 701 -88.00(-3.17%)
Nov 26, 2021 2794 2838 2684 2772 524 -132.00(-4.55%)
Nov 24, 2021 2904 3014 2772 2904 558 +22.00(+0.76%)
Nov 23, 2021 2860 2882 2750 2882 971 +110.00(+3.97%)
Nov 22, 2021 3146 3148 2750 2772 1,455 -374.00(-11.89%)
Nov 19, 2021 3388 3454 3102 3146 1,046 -286.00(-8.33%)
Nov 18, 2021 3806 3454 3300 3432 1,210 -374.00(-9.83%)
Nov 17, 2021 3894 3960 3740 3806 793 -44.00(-1.14%)
Nov 16, 2021 4070 4136 3784 3850 1,594 -550.00(-12.50%)
Nov 15, 2021 4576 4708 4356 4400 1,204 -154.00(-3.38%)
Nov 12, 2021 3872 4708 3828 4554 2,931 +682.00(+17.61%)
Nov 11, 2021 3894 4026 3740 3872 668 -22.00(-0.56%)
Nov 10, 2021 4026 3894 534 -220.00(-5.35%)
Nov 09, 2021 4136 4136 3872 4114 854 +132.00(+3.31%)
Nov 08, 2021 3894 4070 3784 3982 1,039 +198.00(+5.23%)
Nov 05, 2021 3938 3960 3696 3784 591 -132.00(-3.37%)
Nov 04, 2021 4070 4147 3828 3916 482 -88.00(-2.20%)
Nov 03, 2021 3806 4136 3806 4004 629 +176.00(+4.60%)
Nov 02, 2021 3938 3960 3780 3828 336 -66.00(-1.69%)
Nov 01, 2021 3806 4048 3850 3894 662 +132.00(+3.51%)
Oct 29, 2021 3872 3894 3696 3762 752 -88.00(-2.29%)
Oct 28, 2021 3828 3960 3784 3850 579 +22.00(+0.57%)
Oct 27, 2021 3960 4004 3762 3828 686 -110.00(-2.79%)
Oct 26, 2021 4180 3894 3938 1,596 -176.00(-4.28%)
Oct 25, 2021 4180 4180 4026 4114 728 +0.00(+0.00%)
Oct 22, 2021 4708 4708 3960 4114 2,608 -550.00(-11.79%)
Oct 21, 2021 4774 4796 4598 4664 1,214 -132.00(-2.75%)
Oct 20, 2021 4884 4921 4730 4796 668 -110.00(-2.24%)
Oct 19, 2021 5148 5170 4862 4906 1,232 -66.00(-1.33%)
Oct 18, 2021 5060 5104 4840 4972 446 -154.00(-3.00%)
Oct 15, 2021 5324 5346 5016 5126 385 -198.00(-3.72%)
Oct 14, 2021 5346 5434 5280 5324 546 +66.00(+1.26%)
Oct 13, 2021 5038 5368 5016 5258 1,662 +484.00(+10.14%)
Oct 12, 2021 4862 4884 4752 4774 315 -88.00(-1.81%)
Oct 11, 2021 4906 4972 4730 4862 503 -44.00(-0.90%)
Oct 08, 2021 5038 5280 4906 4906 558 -132.00(-2.62%)
Oct 07, 2021 5170 5192 5016 5038 469 -22.00(-0.43%)
Oct 06, 2021 5148 5192 4994 5060 201 -176.00(-3.36%)
Oct 05, 2021 5280 5324 5049 5236 346 -88.00(-1.65%)
Oct 04, 2021 5500 5565 5192 5324 236 -176.00(-3.20%)
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.