Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.00 42.00 39.00 39.28 13,395 +0.02(+0.05%)
Jun 29, 2022 44.00 45.98 38.70 39.26 21,967 -4.34(-9.95%)
Jun 28, 2022 47.70 49.00 43.60 43.60 16,163 -4.26(-8.90%)
Jun 27, 2022 50.00 50.48 46.40 47.86 25,090 -2.14(-4.28%)
Jun 24, 2022 78.30 83.86 50.00 50.00 131,141 -2.56(-4.87%)
Jun 23, 2022 46.00 53.18 45.02 52.56 6,353 +8.02(+18.01%)
Jun 22, 2022 46.00 46.52 44.06 44.54 3,952 -0.50(-1.11%)
Jun 21, 2022 49.00 49.60 44.02 45.04 6,739 -0.64(-1.40%)
Jun 17, 2022 48.00 49.00 44.00 45.68 7,728 -1.92(-4.03%)
Jun 16, 2022 50.00 50.04 45.52 47.60 3,571 -2.40(-4.80%)
Jun 15, 2022 51.18 53.86 49.44 50.00 5,546 -1.02(-2.00%)
Jun 14, 2022 55.00 57.00 50.00 51.02 4,613 -1.62(-3.08%)
Jun 13, 2022 54.00 55.00 50.00 52.64 5,997 -5.78(-9.89%)
Jun 10, 2022 57.22 61.30 52.60 58.42 5,182 +2.22(+3.95%)
Jun 09, 2022 60.68 61.94 55.70 56.20 2,680 -3.80(-6.33%)
Jun 08, 2022 58.30 64.00 56.20 60.00 4,801 +2.32(+4.02%)
Jun 07, 2022 54.30 59.00 52.00 57.68 4,390 +4.96(+9.41%)
Jun 06, 2022 58.80 58.90 52.60 52.72 4,615 -4.74(-8.25%)
Jun 03, 2022 57.80 59.60 55.00 57.46 4,195 -1.72(-2.91%)
Jun 02, 2022 56.00 60.40 54.60 59.18 5,050 +4.58(+8.39%)
Jun 01, 2022 60.50 62.52 51.40 54.60 7,290 -4.36(-7.39%)
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%)
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.