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 )

5.320 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 55.00 56.10 52.80 55.09 2,351 +0.10(+0.18%)
Nov 29, 2022 55.00 55.55 52.80 54.99 2,039 +0.70(+1.30%)
Nov 28, 2022 53.66 56.10 52.91 54.28 1,999 +0.63(+1.17%)
Nov 25, 2022 53.41 53.90 51.92 53.66 1,266 +0.97(+1.84%)
Nov 23, 2022 52.80 53.68 50.16 52.69 2,251 +0.38(+0.74%)
Nov 22, 2022 53.68 53.68 51.70 52.30 1,151 -1.36(-2.54%)
Nov 21, 2022 52.80 53.68 50.82 53.67 1,381 +0.74(+1.39%)
Nov 18, 2022 53.90 53.90 51.70 52.93 1,102 -0.91(-1.70%)
Nov 17, 2022 50.07 55.00 50.06 53.84 2,860 +2.22(+4.30%)
Nov 16, 2022 51.70 53.90 48.40 51.62 6,554 -4.42(-7.89%)
Nov 15, 2022 59.40 62.70 52.69 56.05 12,637 -3.35(-5.65%)
Nov 14, 2022 59.40 61.05 55.00 59.40 4,759 +0.00(+0.00%)
Nov 11, 2022 56.10 60.50 52.06 59.40 8,539 +3.30(+5.88%)
Nov 10, 2022 51.70 56.10 50.60 56.10 4,836 +5.50(+10.87%)
Nov 09, 2022 52.80 52.80 48.95 50.60 2,465 -2.20(-4.17%)
Nov 08, 2022 53.90 53.35 48.98 52.80 3,541 +2.58(+5.15%)
Nov 07, 2022 51.70 51.70 48.14 50.22 6,180 +0.72(+1.44%)
Nov 04, 2022 48.40 50.55 46.31 49.50 5,336 +2.20(+4.65%)
Nov 03, 2022 51.70 51.70 45.74 47.30 8,340 -3.86(-7.55%)
Nov 02, 2022 52.66 53.90 50.60 51.16 7,251 -2.19(-4.10%)
Nov 01, 2022 56.10 56.29 49.87 53.35 12,593 -2.75(-4.90%)
Oct 31, 2022 53.90 60.45 49.83 56.10 24,757 +1.79(+3.30%)
Oct 28, 2022 49.50 57.31 46.76 54.31 127,744 -79.89(-59.53%)
Oct 27, 2022 162.80 165.00 134.20 134.20 5,004 -28.60(-17.57%)
Oct 26, 2022 170.50 184.80 158.40 162.80 4,075 -23.10(-12.43%)
Oct 25, 2022 178.20 191.40 174.90 185.90 3,071 +5.50(+3.05%)
Oct 24, 2022 184.80 185.90 171.60 180.40 541 -4.40(-2.38%)
Oct 21, 2022 182.60 193.60 178.20 184.80 567 +2.75(+1.51%)
Oct 20, 2022 181.50 184.80 177.10 182.05 425 +3.85(+2.16%)
Oct 19, 2022 195.80 198.66 176.00 178.20 1,156 -19.80(-10.00%)
Oct 18, 2022 195.80 210.10 187.00 198.00 647 +4.40(+2.27%)
Oct 17, 2022 189.20 198.00 187.01 193.60 711 +7.70(+4.14%)
Oct 14, 2022 179.30 192.50 167.20 185.90 1,176 +9.90(+5.63%)
Oct 13, 2022 172.70 181.50 166.10 176.00 581 +0.00(+0.00%)
Oct 12, 2022 167.20 181.50 157.30 176.00 979 +9.90(+5.96%)
Oct 11, 2022 170.50 177.10 165.00 166.10 1,572 -7.70(-4.43%)
Oct 10, 2022 168.30 182.60 143.00 173.80 5,613 -31.90(-15.51%)
Oct 07, 2022 227.70 255.09 202.40 205.70 9,048 -12.10(-5.56%)
Oct 06, 2022 196.90 218.90 179.30 217.80 5,244 +22.00(+11.24%)
Oct 05, 2022 202.40 202.40 188.10 195.80 930 -2.20(-1.11%)
Oct 04, 2022 184.80 201.30 183.70 198.00 669 +18.15(+10.09%)
Oct 03, 2022 184.80 184.80 173.80 179.85 437 +0.55(+0.31%)
Sep 30, 2022 185.90 193.60 179.30 179.30 1,185 -9.90(-5.23%)
Sep 29, 2022 199.10 203.57 184.80 189.20 741 -13.20(-6.52%)
Sep 28, 2022 187.00 207.90 187.00 202.40 989 +11.00(+5.75%)
Sep 27, 2022 189.20 200.20 189.20 191.40 485 +3.30(+1.75%)
Sep 26, 2022 191.40 201.30 187.00 188.10 529 -6.60(-3.39%)
Sep 23, 2022 192.50 199.10 188.10 194.70 828 -1.10(-0.56%)
Sep 22, 2022 210.10 212.30 192.50 195.80 1,023 -11.00(-5.32%)
Sep 21, 2022 210.10 218.90 203.50 206.80 867 -3.30(-1.57%)
Sep 20, 2022 228.80 232.68 210.10 210.10 1,887 -23.10(-9.91%)
Sep 19, 2022 229.90 239.80 228.80 233.20 963 -3.30(-1.40%)
Sep 16, 2022 243.10 247.50 236.50 236.50 1,179 -12.10(-4.87%)
Sep 15, 2022 261.80 266.20 248.60 248.60 823 -11.00(-4.24%)
Sep 14, 2022 276.10 279.22 257.40 259.60 1,178 -13.20(-4.84%)
Sep 13, 2022 289.30 294.80 271.70 272.80 1,311 -28.60(-9.49%)
Sep 12, 2022 283.80 310.20 283.80 301.40 4,102 +14.30(+4.98%)
Sep 09, 2022 270.60 292.05 270.60 287.10 1,642 +16.50(+6.10%)
Sep 08, 2022 267.30 275.00 260.70 270.60 1,378 -1.10(-0.40%)
Sep 07, 2022 262.90 274.99 261.80 271.70 1,399 +6.60(+2.49%)
Sep 06, 2022 276.10 277.14 259.51 265.10 975 -8.80(-3.21%)
Sep 02, 2022 280.50 282.70 267.30 273.90 2,551 -3.30(-1.19%)
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.