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 )

0.5820 -0.0180 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Sep 30, 2021 464.00 478.00 452.32 474.00 3,228 +12.00(+2.60%)
Sep 29, 2021 492.00 504.00 446.00 462.00 5,553 -30.00(-6.10%)
Sep 28, 2021 514.00 520.00 488.00 492.00 3,497 -30.00(-5.75%)
Sep 27, 2021 502.00 530.00 494.00 522.00 2,576 +18.00(+3.57%)
Sep 24, 2021 518.00 522.00 500.00 504.00 2,204 -18.00(-3.45%)
Sep 23, 2021 530.00 532.00 516.00 522.00 2,842 -2.00(-0.38%)
Sep 22, 2021 498.00 530.00 496.00 524.00 2,319 +22.00(+4.38%)
Sep 21, 2021 520.00 534.00 492.00 502.00 4,339 -16.00(-3.09%)
Sep 20, 2021 512.00 528.00 506.00 518.00 5,178 -28.00(-5.13%)
Sep 17, 2021 528.00 546.00 516.00 546.00 5,527 +20.00(+3.80%)
Sep 16, 2021 522.00 542.00 515.00 526.00 3,347 +2.00(+0.38%)
Sep 15, 2021 516.00 532.00 504.02 524.00 4,767 +12.00(+2.34%)
Sep 14, 2021 546.00 548.00 510.00 512.00 3,937 -36.00(-6.57%)
Sep 13, 2021 612.00 618.00 542.00 548.00 9,264 -56.00(-9.27%)
Sep 10, 2021 558.00 604.00 552.00 604.00 19,789 +94.00(+18.43%)
Sep 09, 2021 530.00 542.00 506.20 510.00 5,643 -20.00(-3.77%)
Sep 08, 2021 556.00 556.00 516.00 530.00 5,078 -26.00(-4.68%)
Sep 07, 2021 564.00 590.00 528.00 556.00 9,466 +10.00(+1.83%)
Sep 03, 2021 520.00 556.00 503.00 546.00 7,991 +40.00(+7.91%)
Sep 02, 2021 496.00 520.00 480.00 506.00 4,186 +12.00(+2.43%)
Sep 01, 2021 504.00 518.00 477.00 494.00 4,092 -14.00(-2.76%)
Aug 31, 2021 524.00 526.00 506.00 508.00 2,782 -14.00(-2.68%)
Aug 30, 2021 516.00 562.00 500.00 522.00 7,880 +2.00(+0.38%)
Aug 27, 2021 490.00 528.00 474.00 520.00 6,294 +34.00(+7.00%)
Aug 26, 2021 500.00 526.00 482.00 486.00 9,538 -28.00(-5.45%)
Aug 25, 2021 456.00 518.00 450.00 514.00 13,652 +60.00(+13.22%)
Aug 24, 2021 450.00 470.00 434.40 454.00 13,668 +10.00(+2.25%)
Aug 23, 2021 450.00 472.00 432.00 444.00 12,187 +2.00(+0.45%)
Aug 20, 2021 442.00 450.00 428.00 442.00 2,847 +4.00(+0.91%)
Aug 19, 2021 448.00 465.98 434.00 438.00 5,353 -8.00(-1.79%)
Aug 18, 2021 446.00 470.00 441.00 446.00 3,959 +0.00(+0.00%)
Aug 17, 2021 480.00 522.00 439.00 446.00 7,633 -24.00(-5.11%)
Aug 16, 2021 490.00 494.00 468.00 470.00 3,217 -20.00(-4.08%)
Aug 13, 2021 494.00 555.08 484.00 490.00 3,120 -2.00(-0.41%)
Aug 12, 2021 514.00 529.98 486.00 492.00 3,249 -26.00(-5.02%)
Aug 11, 2021 542.00 554.00 510.00 518.00 2,773 -16.00(-3.00%)
Aug 10, 2021 580.00 580.00 532.00 534.00 4,417 -28.00(-4.98%)
Aug 09, 2021 606.00 618.00 562.00 562.00 4,042 -56.00(-9.06%)
Aug 06, 2021 626.00 638.00 614.00 618.00 1,451 -4.00(-0.64%)
Aug 05, 2021 644.00 655.00 616.00 622.00 2,062 -24.00(-3.72%)
Aug 04, 2021 666.00 676.00 636.00 646.00 1,106 -24.00(-3.58%)
Aug 03, 2021 676.00 690.00 666.00 670.00 937 -10.00(-1.47%)
Aug 02, 2021 728.00 738.00 674.00 680.00 1,676 -32.00(-4.49%)
Jul 30, 2021 720.00 731.98 696.00 712.00 758 -16.00(-2.20%)
Jul 29, 2021 738.00 750.32 716.00 728.00 667 +0.00(+0.00%)
Jul 28, 2021 700.00 746.00 694.14 728.00 1,380 +36.00(+5.20%)
Jul 27, 2021 730.00 730.00 680.00 692.00 590 -38.00(-5.21%)
Jul 26, 2021 728.00 748.00 722.00 730.00 657 +16.00(+2.24%)
Jul 23, 2021 714.00 719.98 693.28 714.00 494 +2.00(+0.28%)
Jul 22, 2021 756.00 756.00 703.54 712.00 907 -40.00(-5.32%)
Jul 21, 2021 722.00 760.00 720.00 752.00 1,074 +28.00(+3.87%)
Jul 20, 2021 692.00 730.00 680.00 724.00 1,400 +38.00(+5.54%)
Jul 19, 2021 692.00 698.00 660.00 686.00 1,052 -16.00(-2.28%)
Jul 16, 2021 714.00 722.92 690.00 702.00 1,187 -8.00(-1.13%)
Jul 15, 2021 750.00 752.00 706.00 710.00 1,732 -38.00(-5.08%)
Jul 14, 2021 848.00 866.00 740.00 748.00 3,581 -94.00(-11.16%)
Jul 13, 2021 818.00 852.00 802.00 842.00 2,565 +24.00(+2.93%)
Jul 12, 2021 838.00 838.00 810.00 818.00 762 -14.00(-1.68%)
Jul 09, 2021 836.00 838.00 802.00 832.00 926 +16.00(+1.96%)
Jul 08, 2021 780.00 828.00 776.00 816.00 1,072 +16.00(+2.00%)
Jul 07, 2021 840.00 850.00 776.00 800.00 2,780 -32.00(-3.85%)
Jul 06, 2021 864.00 876.00 828.00 832.00 1,906 -44.00(-5.02%)
Jul 02, 2021 930.00 936.00 864.00 876.00 2,366 -68.00(-7.20%)
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.