Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5216 -0.0294 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.5500 0.5700 0.5111 0.5216 257,695 -0.03(-5.34%)
May 24, 2024 0.5443 0.5569 0.5315 0.5510 108,701 +0.00(+0.04%)
May 23, 2024 0.5427 0.5657 0.5325 0.5508 104,129 -0.00(-0.65%)
May 22, 2024 0.5477 0.5599 0.5320 0.5544 148,040 +0.02(+2.86%)
May 21, 2024 0.5800 0.6000 0.5300 0.5390 202,991 -0.04(-7.02%)
May 20, 2024 0.5730 0.6103 0.5500 0.5797 252,952 +0.01(+1.58%)
May 17, 2024 0.6200 0.6200 0.5610 0.5707 344,734 -0.04(-6.64%)
May 16, 2024 0.5300 0.6200 0.5110 0.6113 1,345,365 +0.09(+18.26%)
May 15, 2024 0.5300 0.5450 0.5160 0.5169 263,108 -0.02(-3.92%)
May 14, 2024 0.5200 0.5490 0.5050 0.5380 238,281 +0.01(+1.70%)
May 13, 2024 0.5400 0.5800 0.5000 0.5290 379,127 -0.00(-0.58%)
May 10, 2024 0.5810 0.5949 0.5200 0.5321 456,097 -0.05(-8.57%)
May 09, 2024 0.5940 0.6250 0.5701 0.5820 74,916 -0.02(-3.00%)
May 08, 2024 0.6300 0.6396 0.5813 0.6000 103,074 -0.01(-1.90%)
May 07, 2024 0.6076 0.6299 0.6050 0.6116 104,835 +0.01(+1.59%)
May 06, 2024 0.6000 0.6245 0.5694 0.6020 239,303 -0.01(-2.42%)
May 03, 2024 0.6300 0.6500 0.5500 0.6169 222,208 +0.01(+1.06%)
May 02, 2024 0.6420 0.6700 0.5103 0.6104 399,674 -0.03(-4.92%)
May 01, 2024 0.8000 0.8200 0.6410 0.6420 713,921 -0.13(-16.51%)
Apr 30, 2024 0.7200 0.8400 0.6505 0.7690 2,138,589 +0.06(+8.16%)
Apr 29, 2024 0.6700 0.7400 0.6351 0.7110 656,987 +0.07(+11.79%)
Apr 26, 2024 0.5299 0.6700 0.5235 0.6360 1,012,560 +0.11(+21.49%)
Apr 25, 2024 0.5385 0.5599 0.5100 0.5235 413,206 -0.03(-5.11%)
Apr 24, 2024 0.5700 0.6000 0.5500 0.5517 365,508 -0.05(-8.05%)
Apr 23, 2024 0.5900 0.6138 0.5600 0.6000 292,253 -0.00(-0.81%)
Apr 22, 2024 0.6000 0.6150 0.5622 0.6049 421,794 -0.02(-3.74%)
Apr 19, 2024 0.6500 0.7170 0.5800 0.6284 1,150,439 -0.03(-4.80%)
Apr 18, 2024 0.5700 0.7050 0.5450 0.6601 1,272,252 +0.09(+15.58%)
Apr 17, 2024 0.5999 0.6067 0.5280 0.5711 596,948 -0.04(-5.87%)
Apr 16, 2024 0.6898 0.6898 0.5621 0.6067 576,762 -0.09(-12.92%)
Apr 15, 2024 0.6200 0.7000 0.5350 0.6967 1,763,164 +0.10(+16.14%)
Apr 12, 2024 0.5729 0.6000 0.5118 0.5999 605,171 +0.03(+5.26%)
Apr 11, 2024 0.5020 0.5700 0.4900 0.5699 612,764 +0.06(+11.75%)
Apr 10, 2024 0.5200 0.5405 0.4900 0.5100 428,791 -0.03(-5.33%)
Apr 09, 2024 0.5199 0.5450 0.4900 0.5387 823,396 +0.02(+4.60%)
Apr 08, 2024 0.6200 0.6300 0.5006 0.5150 2,548,045 -0.02(-4.61%)
Apr 05, 2024 0.5634 0.6100 0.5213 0.5399 1,268,267 +0.01(+0.95%)
Apr 04, 2024 0.5600 0.6600 0.5136 0.5348 2,390,312 +0.02(+4.86%)
Apr 03, 2024 0.4523 0.6000 0.4523 0.5100 1,452,147 +0.04(+8.97%)
Apr 02, 2024 0.4600 0.4898 0.4270 0.4680 82,950 +0.01(+1.72%)
Apr 01, 2024 0.5100 0.5355 0.4500 0.4601 96,575 -0.06(-11.52%)
Mar 28, 2024 0.5290 0.5500 0.4832 0.5200 157,173 -0.00(-0.38%)
Mar 27, 2024 0.5500 0.5660 0.4800 0.5220 169,866 -0.02(-4.22%)
Mar 26, 2024 0.5200 0.5660 0.5080 0.5450 245,241 +0.04(+7.92%)
Mar 25, 2024 0.5831 0.6200 0.5000 0.5050 438,714 -0.08(-13.38%)
Mar 22, 2024 0.5400 0.7180 0.5300 0.5830 1,485,069 +0.03(+4.93%)
Mar 21, 2024 0.5500 0.6000 0.4700 0.5556 374,707 +0.02(+4.03%)
Mar 20, 2024 0.5500 0.5500 0.4700 0.5341 45,412 -0.00(-0.02%)
Mar 19, 2024 0.5900 0.5990 0.5000 0.5342 111,060 -0.03(-5.93%)
Mar 18, 2024 0.4500 0.5964 0.4500 0.5679 167,695 +0.13(+29.07%)
Mar 15, 2024 0.4400 0.4700 0.4400 0.4400 20,842 -0.03(-5.40%)
Mar 14, 2024 0.4900 0.5100 0.4500 0.4651 19,533 -0.02(-4.71%)
Mar 13, 2024 0.5050 0.5050 0.4720 0.4881 10,358 -0.00(-0.39%)
Mar 12, 2024 0.4900 0.5049 0.4707 0.4900 116,781 +0.00(+0.00%)
Mar 11, 2024 0.4786 0.4900 0.4503 0.4900 23,763 +0.02(+3.38%)
Mar 08, 2024 0.4750 0.4775 0.4722 0.4740 14,220 +0.02(+5.33%)
Mar 07, 2024 0.4700 0.4738 0.4500 0.4500 16,998 -0.02(-5.06%)
Mar 06, 2024 0.4554 0.4770 0.4010 0.4740 16,092 +0.02(+3.36%)
Mar 05, 2024 0.4500 0.4708 0.4400 0.4586 42,196 +0.02(+3.76%)
Mar 04, 2024 0.4616 0.4638 0.4400 0.4420 12,886 -0.02(-3.95%)
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.