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 (%)
Dec 31, 2021 181.04 198.00 181.04 192.82 6,318 +5.06(+2.69%)
Dec 30, 2021 180.00 199.98 180.00 187.76 6,768 +6.30(+3.47%)
Dec 29, 2021 186.00 188.00 177.02 181.46 6,799 -6.58(-3.50%)
Dec 28, 2021 194.00 194.96 184.00 188.04 4,727 -4.02(-2.09%)
Dec 27, 2021 204.00 204.00 188.60 192.06 6,079 -11.94(-5.85%)
Dec 23, 2021 198.98 213.00 194.00 204.00 5,001 +9.00(+4.62%)
Dec 22, 2021 200.00 201.86 192.22 195.00 2,981 -9.00(-4.41%)
Dec 21, 2021 194.00 204.00 188.00 204.00 5,082 +8.18(+4.18%)
Dec 20, 2021 190.00 195.82 182.04 195.82 8,502 +0.56(+0.29%)
Dec 17, 2021 218.20 220.00 194.18 195.26 12,925 -20.74(-9.60%)
Dec 16, 2021 210.00 228.00 202.00 216.00 12,819 +8.00(+3.85%)
Dec 15, 2021 198.00 210.00 180.00 208.00 11,768 +6.00(+2.97%)
Dec 14, 2021 220.00 222.00 200.00 202.00 6,527 -22.00(-9.82%)
Dec 13, 2021 234.00 234.00 224.00 224.00 3,543 -10.00(-4.27%)
Dec 10, 2021 236.00 240.00 222.00 234.00 6,301 +0.00(+0.00%)
Dec 09, 2021 240.00 248.00 228.00 234.00 3,015 -8.00(-3.31%)
Dec 08, 2021 238.00 246.00 228.00 242.00 3,874 +4.00(+1.68%)
Dec 07, 2021 230.00 248.00 228.00 238.00 6,679 +16.00(+7.21%)
Dec 06, 2021 216.00 228.00 204.00 222.00 7,878 +6.00(+2.78%)
Dec 03, 2021 241.48 241.48 210.00 216.00 7,663 -16.00(-6.90%)
Dec 02, 2021 230.00 240.00 222.00 232.00 5,632 +6.00(+2.65%)
Dec 01, 2021 242.00 256.00 222.00 226.00 7,384 -14.00(-5.83%)
Nov 30, 2021 244.00 246.00 238.00 240.00 10,476 -4.00(-1.64%)
Nov 29, 2021 262.00 262.00 240.00 244.00 7,711 -8.00(-3.17%)
Nov 26, 2021 254.00 258.00 244.00 252.00 5,764 -12.00(-4.55%)
Nov 24, 2021 264.00 274.00 252.00 264.00 6,146 +2.00(+0.76%)
Nov 23, 2021 260.00 262.00 250.00 262.00 10,684 +10.00(+3.97%)
Nov 22, 2021 286.00 286.20 250.00 252.00 16,005 -34.00(-11.89%)
Nov 19, 2021 308.00 314.00 282.00 286.00 11,507 -26.00(-8.33%)
Nov 18, 2021 346.00 314.00 300.00 312.00 13,317 -34.00(-9.83%)
Nov 17, 2021 354.00 360.00 340.00 346.00 8,725 -4.00(-1.14%)
Nov 16, 2021 370.00 376.00 344.00 350.00 17,537 -50.00(-12.50%)
Nov 15, 2021 416.00 428.00 396.00 400.00 13,251 -14.00(-3.38%)
Nov 12, 2021 352.00 428.00 348.00 414.00 32,244 +62.00(+17.61%)
Nov 11, 2021 354.00 366.00 340.00 352.00 7,350 -2.00(-0.56%)
Nov 10, 2021 366.00 354.00 5,881 -20.00(-5.35%)
Nov 09, 2021 376.00 376.00 352.00 374.00 9,397 +12.00(+3.31%)
Nov 08, 2021 354.00 370.00 344.00 362.00 11,432 +18.00(+5.23%)
Nov 05, 2021 358.00 360.00 336.00 344.00 6,508 -12.00(-3.37%)
Nov 04, 2021 370.00 377.00 348.00 356.00 5,307 -8.00(-2.20%)
Nov 03, 2021 346.00 376.00 346.00 364.00 6,925 +16.00(+4.60%)
Nov 02, 2021 358.00 360.00 343.60 348.00 3,706 -6.00(-1.69%)
Nov 01, 2021 346.00 368.00 350.00 354.00 7,285 +12.00(+3.51%)
Oct 29, 2021 352.00 354.00 336.00 342.00 8,281 -8.00(-2.29%)
Oct 28, 2021 348.00 359.98 344.00 350.00 6,379 +2.00(+0.57%)
Oct 27, 2021 360.00 363.98 342.00 348.00 7,551 -10.00(-2.79%)
Oct 26, 2021 380.00 354.00 358.00 17,565 -16.00(-4.28%)
Oct 25, 2021 380.00 380.00 366.00 374.00 8,008 +0.00(+0.00%)
Oct 22, 2021 428.00 428.00 360.00 374.00 28,693 -50.00(-11.79%)
Oct 21, 2021 434.00 436.00 418.00 424.00 13,364 -12.00(-2.75%)
Oct 20, 2021 444.00 447.32 430.00 436.00 7,351 -10.00(-2.24%)
Oct 19, 2021 468.00 470.00 442.00 446.00 13,561 -6.00(-1.33%)
Oct 18, 2021 460.00 464.00 440.00 452.00 4,916 -14.00(-3.00%)
Oct 15, 2021 484.00 486.00 456.00 466.00 4,238 -18.00(-3.72%)
Oct 14, 2021 486.00 494.00 480.00 484.00 6,016 +6.00(+1.26%)
Oct 13, 2021 458.00 488.00 456.00 478.00 18,290 +44.00(+10.14%)
Oct 12, 2021 442.00 444.00 432.02 434.00 3,467 -8.00(-1.81%)
Oct 11, 2021 446.00 452.00 430.00 442.00 5,542 -4.00(-0.90%)
Oct 08, 2021 458.00 480.00 446.00 446.00 6,138 -12.00(-2.62%)
Oct 07, 2021 470.00 472.00 456.00 458.00 5,168 -2.00(-0.43%)
Oct 06, 2021 468.00 472.00 454.00 460.00 2,213 -16.00(-3.36%)
Oct 05, 2021 480.00 484.00 459.00 476.00 3,812 -8.00(-1.65%)
Oct 04, 2021 500.00 505.88 472.00 484.00 2,604 -16.00(-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.