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 )

0.5517 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 3.600 3.700 3.500 3.639 14,093 +0.14(+3.97%)
Mar 30, 2023 3.301 3.582 3.301 3.500 9,726 +0.10(+2.94%)
Mar 29, 2023 3.500 3.590 3.400 3.400 3,108 +0.05(+1.49%)
Mar 28, 2023 3.500 3.598 3.300 3.350 3,524 -0.10(-2.90%)
Mar 27, 2023 3.300 3.599 3.300 3.450 12,465 +0.05(+1.47%)
Mar 24, 2023 3.300 3.400 3.300 3.400 5,574 +0.05(+1.37%)
Mar 23, 2023 3.439 3.500 3.250 3.354 4,250 -0.04(-1.29%)
Mar 22, 2023 3.500 3.600 3.160 3.398 12,236 -0.00(-0.15%)
Mar 21, 2023 3.100 3.500 3.111 3.403 16,597 +0.27(+8.55%)
Mar 20, 2023 3.302 3.482 3.100 3.135 14,686 -0.18(-5.29%)
Mar 17, 2023 3.500 3.533 3.302 3.310 6,088 -0.14(-4.06%)
Mar 16, 2023 3.400 3.510 3.301 3.450 7,127 +0.05(+1.35%)
Mar 15, 2023 3.500 3.750 3.404 3.404 3,934 -0.10(-2.74%)
Mar 14, 2023 3.680 3.800 3.500 3.500 9,451 -0.18(-4.89%)
Mar 13, 2023 3.500 3.799 3.460 3.680 13,267 -0.12(-3.16%)
Mar 10, 2023 3.490 3.800 3.402 3.800 20,167 +0.30(+8.57%)
Mar 09, 2023 3.700 3.700 3.500 3.500 12,193 -0.07(-1.96%)
Mar 08, 2023 3.725 3.725 3.570 3.570 11,605 +0.00(+0.03%)
Mar 07, 2023 3.500 3.750 3.400 3.569 17,236 +0.01(+0.39%)
Mar 06, 2023 3.750 3.750 3.505 3.555 12,125 -0.20(-5.33%)
Mar 03, 2023 3.800 3.800 3.660 3.755 10,785 +0.00(+0.13%)
Mar 02, 2023 3.600 3.780 3.500 3.750 10,728 +0.20(+5.63%)
Mar 01, 2023 3.747 3.800 3.500 3.550 17,037 -0.16(-4.36%)
Feb 28, 2023 3.800 3.800 3.500 3.712 13,778 -0.09(-2.32%)
Feb 27, 2023 3.900 4.020 3.315 3.800 37,590 -0.04(-1.12%)
Feb 24, 2023 3.470 4.100 3.269 3.843 75,061 +0.40(+11.55%)
Feb 23, 2023 3.340 3.600 3.199 3.445 59,986 +0.04(+1.32%)
Feb 22, 2023 4.030 4.291 3.400 3.400 274,266 -0.41(-10.85%)
Feb 21, 2023 4.004 4.019 3.800 3.814 240,440 -0.19(-4.75%)
Feb 17, 2023 4.050 4.100 4.002 4.004 12,271 -0.04(-0.92%)
Feb 16, 2023 3.999 4.080 3.801 4.041 9,286 +0.05(+1.28%)
Feb 15, 2023 3.825 4.000 3.753 3.990 24,941 +0.24(+6.34%)
Feb 14, 2023 4.010 4.010 3.700 3.752 10,458 -0.20(-5.16%)
Feb 13, 2023 3.700 3.999 3.600 3.956 20,727 +0.36(+9.89%)
Feb 10, 2023 4.080 4.080 3.580 3.600 46,471 -0.47(-11.50%)
Feb 09, 2023 4.182 4.400 4.000 4.068 41,408 -0.24(-5.64%)
Feb 08, 2023 4.375 4.600 4.271 4.311 23,771 -0.05(-1.15%)
Feb 07, 2023 4.310 4.495 4.200 4.361 39,475 +0.02(+0.37%)
Feb 06, 2023 5.400 5.401 4.155 4.345 183,897 -1.08(-19.83%)
Feb 03, 2023 5.445 5.844 5.200 5.420 62,883 -0.18(-3.16%)
Feb 02, 2023 5.770 5.800 5.400 5.597 97,172 +0.40(+7.63%)
Feb 01, 2023 4.900 5.399 4.900 5.200 112,914 +0.40(+8.33%)
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%)
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.