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 )

0.6360 +0.1125 (+21.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.