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 )

0.6601 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 1.000 1.100 0.9216 0.9680 135,107 -0.02(-2.22%)
Jun 29, 2023 0.9000 1.150 0.8500 0.9900 1,528,708 -0.34(-25.56%)
Jun 28, 2023 1.630 1.760 1.300 1.330 502,337 -0.28(-17.65%)
Jun 27, 2023 1.890 1.919 1.610 1.615 115,361 -0.31(-16.32%)
Jun 26, 2023 1.920 1.970 1.850 1.930 36,621 -0.03(-1.53%)
Jun 23, 2023 1.970 2.000 1.930 1.960 21,586 -0.03(-1.51%)
Jun 22, 2023 2.070 2.070 1.960 1.990 17,097 -0.08(-3.86%)
Jun 21, 2023 2.040 2.122 1.950 2.070 30,340 +0.01(+0.72%)
Jun 20, 2023 2.080 2.160 1.960 2.055 26,757 -0.02(-1.19%)
Jun 16, 2023 1.960 2.080 1.960 2.080 96,254 +0.12(+6.12%)
Jun 15, 2023 1.970 2.050 1.960 1.960 49,994 -0.01(-0.51%)
Jun 14, 2023 2.160 2.160 1.950 1.970 88,310 -0.13(-6.19%)
Jun 13, 2023 2.230 2.230 2.060 2.100 70,975 -0.12(-5.41%)
Jun 12, 2023 2.420 2.550 2.170 2.220 54,043 -0.28(-11.20%)
Jun 09, 2023 2.530 2.530 2.340 2.500 141,619 -0.24(-8.76%)
Jun 08, 2023 3.080 3.310 2.710 2.740 96,873 -0.66(-19.41%)
Jun 07, 2023 3.260 3.400 3.010 3.400 101,079 +0.34(+11.07%)
Jun 06, 2023 2.860 3.274 2.818 3.061 754,206 +0.24(+8.62%)
Jun 05, 2023 3.000 3.049 2.776 2.818 44,146 -0.28(-9.10%)
Jun 02, 2023 3.100 3.202 3.100 3.100 4,512 +0.00(+0.00%)
Jun 01, 2023 3.000 3.230 3.000 3.100 8,947 +0.03(+0.98%)
May 31, 2023 3.200 3.246 3.070 3.070 5,652 -0.03(-0.97%)
May 30, 2023 3.200 3.249 3.100 3.100 6,210 -0.06(-1.84%)
May 26, 2023 3.300 3.300 3.155 3.158 4,899 +0.00(+0.00%)
May 25, 2023 3.225 3.261 3.135 3.158 5,815 -0.07(-2.08%)
May 24, 2023 3.200 3.261 3.201 3.225 3,685 +0.04(+1.16%)
May 23, 2023 3.241 3.300 3.103 3.188 8,372 -0.11(-3.39%)
May 22, 2023 3.200 3.349 3.176 3.300 9,880 +0.09(+2.77%)
May 19, 2023 3.200 3.400 3.175 3.211 4,314 -0.05(-1.65%)
May 18, 2023 3.329 3.399 3.101 3.265 5,734 -0.03(-1.06%)
May 17, 2023 3.200 3.450 3.101 3.300 5,584 +0.04(+1.26%)
May 16, 2023 3.289 3.650 3.200 3.259 27,189 -0.10(-3.06%)
May 15, 2023 3.117 3.362 3.049 3.362 19,243 +0.41(+13.89%)
May 12, 2023 3.179 3.295 2.952 2.952 15,272 -0.08(-2.54%)
May 11, 2023 3.246 3.295 3.029 3.029 10,128 -0.17(-5.40%)
May 10, 2023 3.173 3.295 3.002 3.202 7,760 +0.08(+2.63%)
May 09, 2023 3.100 3.300 3.100 3.120 9,362 +0.10(+3.24%)
May 08, 2023 3.186 3.390 2.950 3.022 7,873 -0.03(-0.92%)
May 05, 2023 3.099 3.317 3.000 3.050 26,367 +0.05(+1.67%)
May 04, 2023 2.950 3.079 2.912 3.000 8,214 +0.09(+3.02%)
May 03, 2023 3.100 3.100 2.912 2.912 10,479 -0.19(-6.06%)
May 02, 2023 3.200 3.200 3.000 3.100 5,886 +0.09(+3.13%)
May 01, 2023 3.088 3.150 3.000 3.006 15,351 -0.00(-0.13%)
Apr 28, 2023 3.085 3.085 3.000 3.010 6,833 -0.09(-2.81%)
Apr 27, 2023 3.000 3.097 2.894 3.097 9,743 +0.12(+3.89%)
Apr 26, 2023 3.070 3.071 2.940 2.981 5,444 -0.06(-1.97%)
Apr 25, 2023 2.950 3.100 2.900 3.041 9,909 +0.04(+1.37%)
Apr 24, 2023 2.963 3.120 2.950 3.000 5,814 -0.09(-2.91%)
Apr 21, 2023 3.000 3.120 2.926 3.090 9,939 +0.09(+3.00%)
Apr 20, 2023 3.225 3.225 3.000 3.000 6,705 -0.20(-6.25%)
Apr 19, 2023 3.141 3.250 3.000 3.200 10,931 +0.21(+6.84%)
Apr 18, 2023 3.108 3.350 2.940 2.995 14,591 +0.00(+0.17%)
Apr 17, 2023 2.900 3.090 2.900 2.990 11,320 +0.05(+1.60%)
Apr 14, 2023 3.300 3.409 2.943 2.943 36,177 -0.29(-8.89%)
Apr 13, 2023 3.487 3.487 3.185 3.230 20,222 -0.17(-5.11%)
Apr 12, 2023 3.600 3.700 3.373 3.404 7,853 -0.15(-4.11%)
Apr 11, 2023 3.310 3.600 3.310 3.550 7,913 -0.04(-1.11%)
Apr 10, 2023 3.398 3.700 3.371 3.590 11,819 +0.09(+2.48%)
Apr 06, 2023 3.661 3.661 3.310 3.503 48,284 -0.15(-4.00%)
Apr 05, 2023 3.549 3.650 3.461 3.649 4,747 +0.10(+2.82%)
Apr 04, 2023 3.800 3.800 3.500 3.549 10,671 -0.25(-6.61%)
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.