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 )

0.7690 +0.0580 (+8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 556.00 614.00 552.00 614.00 1,765 +82.00(+15.41%)
Aug 28, 2020 510.00 563.96 474.00 532.00 1,571 +24.00(+4.72%)
Aug 27, 2020 512.00 524.00 494.68 508.00 491 -10.00(-1.93%)
Aug 26, 2020 500.00 522.00 500.00 518.00 552 +18.00(+3.60%)
Aug 25, 2020 520.00 520.00 486.00 500.00 708 -18.00(-3.47%)
Aug 24, 2020 528.00 532.00 508.00 518.00 468 +0.00(+0.00%)
Aug 21, 2020 534.00 579.70 516.00 518.00 701 -8.00(-1.52%)
Aug 20, 2020 556.00 573.62 514.00 526.00 1,092 -42.00(-7.39%)
Aug 19, 2020 604.00 612.00 562.00 568.00 869 -36.00(-5.96%)
Aug 18, 2020 600.00 612.00 568.00 604.00 910 +6.00(+1.00%)
Aug 17, 2020 586.00 626.00 574.00 598.00 976 +12.00(+2.05%)
Aug 14, 2020 624.00 634.00 580.00 586.00 1,486 -36.00(-5.79%)
Aug 13, 2020 650.00 652.00 616.00 622.00 1,364 -28.00(-4.31%)
Aug 12, 2020 652.00 660.00 636.00 650.00 570 +14.00(+2.20%)
Aug 11, 2020 660.00 670.00 630.00 636.00 431 -27.00(-4.07%)
Aug 10, 2020 702.00 705.18 621.74 663.00 902 -15.00(-2.21%)
Aug 07, 2020 712.00 722.22 660.00 678.00 1,196 -36.00(-5.04%)
Aug 06, 2020 732.00 750.00 702.00 714.00 470 -22.00(-2.99%)
Aug 05, 2020 744.00 754.00 712.00 736.00 288 -8.00(-1.08%)
Aug 04, 2020 744.00 750.00 704.00 744.00 398 -8.00(-1.06%)
Aug 03, 2020 778.00 778.00 696.00 752.00 1,081 -20.00(-2.59%)
Jul 31, 2020 782.00 788.72 762.00 772.00 430 -6.00(-0.77%)
Jul 30, 2020 784.00 800.00 776.00 778.00 945 +6.00(+0.78%)
Jul 29, 2020 720.00 774.00 720.00 772.00 1,290 +66.00(+9.35%)
Jul 28, 2020 666.00 722.00 656.00 706.00 1,434 +58.00(+8.95%)
Jul 27, 2020 620.00 662.00 612.00 648.00 787 +30.00(+4.85%)
Jul 24, 2020 622.00 631.98 610.00 618.00 374 -8.00(-1.28%)
Jul 23, 2020 692.00 692.00 610.00 626.00 793 -50.00(-7.40%)
Jul 22, 2020 722.00 724.00 664.00 676.00 701 -52.00(-7.14%)
Jul 21, 2020 736.00 778.00 714.00 728.00 654 +4.00(+0.55%)
Jul 20, 2020 750.00 755.80 702.02 724.00 703 -24.00(-3.21%)
Jul 17, 2020 710.00 762.00 710.00 748.00 988 +34.00(+4.76%)
Jul 16, 2020 720.00 736.00 695.02 714.00 439 -12.00(-1.65%)
Jul 15, 2020 710.00 746.00 700.00 726.00 520 +38.00(+5.52%)
Jul 14, 2020 700.00 714.00 656.00 688.00 530 -8.00(-1.15%)
Jul 13, 2020 688.00 726.00 684.00 696.00 719 +20.00(+2.96%)
Jul 10, 2020 644.00 680.00 637.38 676.00 705 +38.00(+5.96%)
Jul 09, 2020 676.00 678.00 606.00 638.00 940 -22.00(-3.33%)
Jul 08, 2020 672.00 690.00 646.00 660.00 557 -12.00(-1.79%)
Jul 07, 2020 682.00 714.00 666.00 672.00 683 -16.00(-2.33%)
Jul 06, 2020 732.00 740.00 682.00 688.00 730 -34.00(-4.71%)
Jul 02, 2020 788.00 790.00 704.00 722.00 839 -62.00(-7.91%)
Jul 01, 2020 780.00 790.00 766.24 784.00 589 -12.00(-1.51%)
Jun 30, 2020 782.00 810.00 760.02 796.00 627 +36.00(+4.74%)
Jun 29, 2020 760.00 764.00 722.00 760.00 677 -27.00(-3.43%)
Jun 26, 2020 718.00 802.00 660.00 787.00 2,755 +71.00(+9.92%)
Jun 25, 2020 700.00 720.00 690.00 716.00 570 +10.00(+1.42%)
Jun 24, 2020 744.00 744.00 698.00 706.00 537 -38.00(-5.11%)
Jun 23, 2020 764.00 779.22 722.52 744.00 681 -14.00(-1.85%)
Jun 22, 2020 724.00 760.00 710.00 758.00 808 +46.00(+6.46%)
Jun 19, 2020 740.00 746.00 701.36 712.00 684 -2.00(-0.28%)
Jun 18, 2020 690.00 744.00 674.00 714.00 1,210 +28.00(+4.08%)
Jun 17, 2020 714.00 720.00 652.00 686.00 803 +0.00(+0.00%)
Jun 16, 2020 764.00 764.00 680.00 686.00 908 -46.00(-6.28%)
Jun 15, 2020 642.00 750.00 642.00 732.00 1,172 +56.00(+8.28%)
Jun 12, 2020 724.00 732.40 653.72 676.00 1,265 -20.00(-2.87%)
Jun 11, 2020 756.00 788.00 676.00 696.00 1,278 -92.00(-11.68%)
Jun 10, 2020 828.00 830.00 760.00 788.00 1,216 -22.00(-2.72%)
Jun 09, 2020 798.00 836.00 786.00 810.00 1,315 +22.00(+2.79%)
Jun 08, 2020 800.00 840.00 778.00 788.00 1,606 +16.00(+2.07%)
Jun 05, 2020 830.00 838.00 729.28 772.00 1,936 -18.00(-2.28%)
Jun 04, 2020 664.00 800.00 664.00 790.00 3,209 +138.00(+21.17%)
Jun 03, 2020 644.00 672.00 626.00 652.00 2,533 +16.00(+2.52%)
Jun 02, 2020 678.00 684.00 626.00 636.00 632 -26.00(-3.93%)
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.