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 )

0.5839 -0.0161 (-2.68%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 23, 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 29, 2023 0.5200 0.5500 0.5100 0.5180 48,074 +0.01(+2.19%)
Dec 28, 2023 0.4933 0.5138 0.4870 0.5069 44,753 +0.01(+2.72%)
Dec 27, 2023 0.5000 0.5000 0.4676 0.4935 54,401 +0.01(+1.50%)
Dec 26, 2023 0.4910 0.5100 0.4862 0.4862 43,571 -0.02(-3.07%)
Dec 22, 2023 0.5000 0.5348 0.4910 0.5016 32,491 +0.00(+0.32%)
Dec 21, 2023 0.5200 0.5200 0.4769 0.5000 26,549 +0.01(+3.07%)
Dec 20, 2023 0.5211 0.5211 0.4785 0.4851 77,025 -0.03(-5.81%)
Dec 19, 2023 0.5247 0.5499 0.5150 0.5150 18,795 -0.01(-1.87%)
Dec 18, 2023 0.5300 0.5600 0.5150 0.5248 23,940 +0.02(+3.31%)
Dec 15, 2023 0.5702 0.6000 0.5000 0.5080 23,744 -0.02(-4.17%)
Dec 14, 2023 0.5500 0.5900 0.5300 0.5301 21,035 -0.02(-3.62%)
Dec 13, 2023 0.5600 0.5600 0.5200 0.5500 48,158 -0.01(-1.79%)
Dec 12, 2023 0.5823 0.6000 0.5500 0.5600 31,397 -0.02(-3.45%)
Dec 11, 2023 0.6050 0.6050 0.5658 0.5800 30,708 -0.03(-4.13%)
Dec 08, 2023 0.5750 0.6050 0.5601 0.6050 9,850 +0.02(+3.22%)
Dec 07, 2023 0.5400 0.5861 0.5400 0.5861 13,941 +0.01(+1.05%)
Dec 06, 2023 0.5980 0.5980 0.5799 0.5800 15,211 -0.00(-0.34%)
Dec 05, 2023 0.5900 0.5998 0.5816 0.5820 7,972 -0.02(-2.92%)
Dec 04, 2023 0.5700 0.6000 0.5503 0.5995 23,035 +0.02(+3.36%)
Dec 01, 2023 0.5600 0.5800 0.5488 0.5800 28,229 +0.01(+1.77%)
Nov 30, 2023 0.5352 0.5930 0.5100 0.5699 19,178 +0.02(+3.62%)
Nov 29, 2023 0.5200 0.5501 0.5000 0.5500 75,014 +0.03(+5.77%)
Nov 28, 2023 0.5020 0.5258 0.4964 0.5200 13,548 +0.04(+8.15%)
Nov 27, 2023 0.5300 0.5447 0.4808 0.4808 36,918 -0.02(-4.05%)
Nov 24, 2023 0.5400 0.5400 0.5000 0.5011 23,633 -0.03(-5.98%)
Nov 22, 2023 0.5450 0.5450 0.5020 0.5330 13,976 +0.01(+2.50%)
Nov 21, 2023 0.5500 0.5500 0.5200 0.5200 16,560 +0.01(+1.96%)
Nov 20, 2023 0.5800 0.5800 0.5100 0.5100 49,574 -0.07(-12.22%)
Nov 17, 2023 0.5105 0.5949 0.4900 0.5810 62,525 +0.06(+11.73%)
Nov 16, 2023 0.5174 0.5248 0.4800 0.5200 9,009 -0.00(-0.93%)
Nov 15, 2023 0.5324 0.5398 0.4998 0.5249 12,879 -0.01(-2.76%)
Nov 14, 2023 0.5051 0.5399 0.4906 0.5398 16,432 +0.03(+6.87%)
Nov 13, 2023 0.5000 0.5400 0.5000 0.5051 29,047 -0.01(-2.11%)
Nov 10, 2023 0.5338 0.5600 0.5003 0.5160 39,313 -0.01(-2.18%)
Nov 09, 2023 0.5436 0.5436 0.5150 0.5275 35,843 -0.01(-2.31%)
Nov 08, 2023 0.5600 0.5800 0.5200 0.5400 47,879 +0.01(+1.85%)
Nov 07, 2023 0.5502 0.5502 0.5200 0.5302 26,935 -0.02(-3.81%)
Nov 06, 2023 0.5647 0.5780 0.5200 0.5512 26,300 -0.00(-0.86%)
Nov 03, 2023 0.5520 0.5998 0.5451 0.5560 34,680 +0.00(+0.56%)
Nov 02, 2023 0.5300 0.5530 0.5200 0.5529 20,207 +0.03(+6.33%)
Nov 01, 2023 0.5600 0.5600 0.5100 0.5200 35,480 -0.02(-3.70%)
Oct 31, 2023 0.5500 0.5600 0.5249 0.5400 57,733 -0.01(-1.84%)
Oct 30, 2023 0.5420 0.5533 0.5402 0.5501 38,643 -0.02(-3.49%)
Oct 27, 2023 0.5802 0.5990 0.5505 0.5700 29,217 -0.02(-3.91%)
Oct 26, 2023 0.6200 0.6200 0.5700 0.5932 26,817 -0.02(-2.75%)
Oct 25, 2023 0.6200 0.6200 0.5700 0.6100 39,493 +0.00(+0.00%)
Oct 24, 2023 0.6290 0.6290 0.5600 0.6100 75,467 +0.05(+8.91%)
Oct 23, 2023 0.6000 0.6000 0.5600 0.5601 54,205 -0.02(-3.31%)
Oct 20, 2023 0.5803 0.5803 0.5700 0.5793 28,271 -0.03(-4.88%)
Oct 19, 2023 0.6200 0.6200 0.5750 0.6090 11,783 +0.04(+6.82%)
Oct 18, 2023 0.6000 0.6300 0.5701 0.5701 25,738 -0.03(-4.98%)
Oct 17, 2023 0.5750 0.6299 0.5750 0.6000 37,712 -0.01(-2.12%)
Oct 16, 2023 0.6600 0.6549 0.5920 0.6130 66,793 -0.04(-5.91%)
Oct 13, 2023 0.5800 0.6515 0.5700 0.6515 64,457 +0.06(+10.61%)
Oct 12, 2023 0.5900 0.5900 0.5700 0.5890 14,443 +0.02(+3.15%)
Oct 11, 2023 0.5891 0.5891 0.5680 0.5710 37,218 +0.00(+0.00%)
Oct 10, 2023 0.5801 0.6099 0.5700 0.5710 37,624 +0.00(+0.18%)
Oct 09, 2023 0.6100 0.6100 0.5645 0.5700 19,171 -0.03(-4.60%)
Oct 06, 2023 0.6020 0.6050 0.5600 0.5975 24,328 -0.00(-0.58%)
Oct 05, 2023 0.5900 0.6159 0.5783 0.6010 41,362 +0.03(+4.54%)
Oct 04, 2023 0.6055 0.6055 0.5724 0.5749 39,732 -0.01(-1.99%)
Oct 03, 2023 0.6300 0.6361 0.5853 0.5866 63,332 -0.02(-3.19%)
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.