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 )

0.6398 +0.1163 (+22.22%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Jan 31, 2023 4.695 4.981 4.500 4.800 47,720 +0.43(+9.86%)
Jan 30, 2023 4.412 4.500 4.307 4.369 16,442 +0.02(+0.44%)
Jan 27, 2023 4.300 4.500 4.241 4.350 18,552 +0.12(+2.74%)
Jan 26, 2023 4.200 4.420 4.200 4.234 38,952 +0.08(+2.02%)
Jan 25, 2023 4.150 4.350 4.011 4.150 8,934 -0.03(-0.62%)
Jan 24, 2023 4.380 4.380 4.105 4.176 11,494 -0.12(-2.88%)
Jan 23, 2023 4.428 4.428 4.011 4.300 24,572 +0.08(+1.94%)
Jan 20, 2023 4.100 4.400 4.050 4.218 9,239 +0.15(+3.59%)
Jan 19, 2023 4.111 4.200 3.950 4.072 19,172 -0.13(-3.05%)
Jan 18, 2023 4.699 4.700 4.200 4.200 25,539 -0.50(-10.64%)
Jan 17, 2023 4.700 4.790 4.270 4.700 51,305 +0.08(+1.73%)
Jan 13, 2023 4.100 4.620 3.927 4.620 102,294 +0.69(+17.65%)
Jan 12, 2023 3.700 3.933 3.500 3.927 37,769 +0.28(+7.59%)
Jan 11, 2023 3.600 3.726 3.450 3.650 25,392 +0.01(+0.19%)
Jan 10, 2023 3.595 3.697 3.566 3.643 8,321 +0.08(+2.16%)
Jan 09, 2023 3.700 3.685 3.520 3.566 21,620 +0.07(+1.89%)
Jan 06, 2023 3.300 3.500 3.200 3.500 25,172 +0.30(+9.37%)
Jan 05, 2023 3.300 3.345 3.115 3.200 10,698 +0.00(+0.00%)
Jan 04, 2023 3.192 3.249 3.000 3.200 19,001 +0.20(+6.67%)
Jan 03, 2023 3.099 3.145 2.875 3.000 22,765 +0.12(+4.35%)
Dec 30, 2022 2.800 3.170 2.800 2.875 53,779 +0.08(+2.68%)
Dec 29, 2022 2.810 2.909 2.700 2.800 37,436 -0.05(-1.75%)
Dec 28, 2022 2.900 2.909 2.750 2.850 21,618 +0.09(+3.26%)
Dec 27, 2022 3.100 3.100 2.700 2.760 31,590 -0.28(-9.33%)
Dec 23, 2022 3.135 3.198 3.001 3.044 15,088 -0.06(-1.87%)
Dec 22, 2022 3.200 3.223 3.001 3.102 26,076 -0.10(-3.06%)
Dec 21, 2022 3.700 3.705 3.006 3.200 50,661 -0.30(-8.57%)
Dec 20, 2022 3.600 3.800 3.500 3.500 22,789 -0.15(-4.03%)
Dec 19, 2022 4.000 4.200 3.500 3.647 47,112 -0.26(-6.63%)
Dec 16, 2022 4.213 4.500 3.906 3.906 41,928 -0.34(-7.96%)
Dec 15, 2022 4.500 4.500 4.000 4.244 36,686 -0.26(-5.69%)
Dec 14, 2022 4.650 4.699 4.144 4.500 28,489 +0.01(+0.22%)
Dec 13, 2022 4.900 4.900 4.381 4.490 37,144 -0.38(-7.76%)
Dec 12, 2022 5.099 5.100 4.612 4.868 42,746 -0.23(-4.55%)
Dec 09, 2022 4.600 6.000 4.515 5.100 101,100 +0.57(+12.58%)
Dec 08, 2022 4.581 4.796 4.500 4.530 12,293 -0.15(-3.31%)
Dec 07, 2022 4.700 4.700 4.510 4.685 21,886 -0.04(-0.74%)
Dec 06, 2022 5.350 5.350 4.700 4.720 43,526 -0.52(-9.92%)
Dec 05, 2022 5.140 5.450 5.100 5.240 75,892 +0.01(+0.17%)
Dec 02, 2022 5.000 5.250 4.820 5.231 72,254 +0.24(+4.85%)
Dec 01, 2022 5.000 5.000 4.825 4.989 22,634 -0.02(-0.38%)
Nov 30, 2022 5.000 5.100 4.800 5.008 25,871 +0.01(+0.18%)
Nov 29, 2022 5.000 5.050 4.800 4.999 22,436 +0.06(+1.30%)
Nov 28, 2022 4.878 5.100 4.810 4.935 21,991 +0.06(+1.17%)
Nov 25, 2022 4.855 4.900 4.720 4.878 13,927 +0.09(+1.84%)
Nov 23, 2022 4.800 4.880 4.560 4.790 24,765 +0.04(+0.74%)
Nov 22, 2022 4.880 4.880 4.700 4.755 12,663 -0.12(-2.54%)
Nov 21, 2022 4.800 4.880 4.620 4.879 15,197 +0.07(+1.39%)
Nov 18, 2022 4.900 4.900 4.700 4.812 12,124 -0.08(-1.70%)
Nov 17, 2022 4.552 5.000 4.551 4.895 31,463 +0.20(+4.30%)
Nov 16, 2022 4.700 4.900 4.400 4.693 72,102 -0.40(-7.89%)
Nov 15, 2022 5.400 5.700 4.790 5.095 139,013 -0.31(-5.65%)
Nov 14, 2022 5.400 5.550 5.000 5.400 52,357 +0.00(+0.00%)
Nov 11, 2022 5.100 5.500 4.733 5.400 93,930 +0.30(+5.88%)
Nov 10, 2022 4.700 5.100 4.600 5.100 53,203 +0.50(+10.87%)
Nov 09, 2022 4.800 4.800 4.450 4.600 27,117 -0.20(-4.17%)
Nov 08, 2022 4.900 4.850 4.453 4.800 38,952 +0.23(+5.15%)
Nov 07, 2022 4.700 4.700 4.376 4.565 67,987 +0.07(+1.44%)
Nov 04, 2022 4.400 4.595 4.210 4.500 58,703 +0.20(+4.65%)
Nov 03, 2022 4.700 4.700 4.158 4.300 91,750 -0.35(-7.55%)
Nov 02, 2022 4.787 4.900 4.600 4.651 79,763 -0.20(-4.10%)
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.