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 )

0.6420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 -1.06(-35.14%)
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%)
Apr 03, 2023 3.653 3.850 3.500 3.800 19,876 +0.16(+4.42%)
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%)
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%)
Nov 01, 2022 5.100 5.117 4.534 4.850 138,525 -0.25(-4.90%)
Oct 31, 2022 4.900 5.495 4.530 5.100 272,333 +0.16(+3.30%)
Oct 28, 2022 4.500 5.210 4.251 4.937 1,405,192 -7.26(-59.53%)
Oct 27, 2022 14.80 15.00 12.20 12.20 55,050 -2.60(-17.57%)
Oct 26, 2022 15.50 16.80 14.40 14.80 44,826 -2.10(-12.43%)
Oct 25, 2022 16.20 17.40 15.90 16.90 33,784 +0.50(+3.05%)
Oct 24, 2022 16.80 16.90 15.60 16.40 5,959 -0.40(-2.38%)
Oct 21, 2022 16.60 17.60 16.20 16.80 6,242 +0.25(+1.51%)
Oct 20, 2022 16.50 16.80 16.10 16.55 4,679 +0.35(+2.16%)
Oct 19, 2022 17.80 18.06 16.00 16.20 12,726 -1.80(-10.00%)
Oct 18, 2022 17.80 19.10 17.00 18.00 7,121 +0.40(+2.27%)
Oct 17, 2022 17.20 18.00 17.00 17.60 7,827 +0.70(+4.14%)
Oct 14, 2022 16.30 17.50 15.20 16.90 12,939 +0.90(+5.62%)
Oct 13, 2022 15.70 16.50 15.10 16.00 6,401 +0.00(+0.00%)
Oct 12, 2022 15.20 16.50 14.30 16.00 10,778 +0.90(+5.96%)
Oct 11, 2022 15.50 16.10 15.00 15.10 17,292 -0.70(-4.43%)
Oct 10, 2022 15.30 16.60 13.00 15.80 61,753 -2.90(-15.51%)
Oct 07, 2022 20.70 23.19 18.40 18.70 99,531 -1.10(-5.56%)
Oct 06, 2022 17.90 19.90 16.30 19.80 57,687 +2.00(+11.24%)
Oct 05, 2022 18.40 18.40 17.10 17.80 10,234 -0.20(-1.11%)
Oct 04, 2022 16.80 18.30 16.70 18.00 7,362 +1.65(+10.09%)
Oct 03, 2022 16.80 16.80 15.80 16.35 4,812 +0.05(+0.31%)
Sep 30, 2022 16.90 17.60 16.30 16.30 13,038 -0.90(-5.23%)
Sep 29, 2022 18.10 18.51 16.80 17.20 8,156 -1.20(-6.52%)
Sep 28, 2022 17.00 18.90 17.00 18.40 10,880 +1.00(+5.75%)
Sep 27, 2022 17.20 18.20 17.20 17.40 5,340 +0.30(+1.75%)
Sep 26, 2022 17.40 18.30 17.00 17.10 5,827 -0.60(-3.39%)
Sep 23, 2022 17.50 18.10 17.10 17.70 9,118 -0.10(-0.56%)
Sep 22, 2022 19.10 19.30 17.50 17.80 11,255 -1.00(-5.32%)
Sep 21, 2022 19.10 19.90 18.50 18.80 9,537 -0.30(-1.57%)
Sep 20, 2022 20.80 21.15 19.10 19.10 20,764 -2.10(-9.91%)
Sep 19, 2022 20.90 21.80 20.80 21.20 10,595 -0.30(-1.40%)
Sep 16, 2022 22.10 22.50 21.50 21.50 12,979 -1.10(-4.87%)
Sep 15, 2022 23.80 24.20 22.60 22.60 9,054 -1.00(-4.24%)
Sep 14, 2022 25.10 25.38 23.40 23.60 12,961 -1.20(-4.84%)
Sep 13, 2022 26.30 26.80 24.70 24.80 14,422 -2.60(-9.49%)
Sep 12, 2022 25.80 28.20 25.80 27.40 45,124 +1.30(+4.98%)
Sep 09, 2022 24.60 26.55 24.60 26.10 18,067 +1.50(+6.10%)
Sep 08, 2022 24.30 25.00 23.70 24.60 15,166 -0.10(-0.40%)
Sep 07, 2022 23.90 25.00 23.80 24.70 15,396 +0.60(+2.49%)
Sep 06, 2022 25.10 25.20 23.59 24.10 10,735 -0.80(-3.21%)
Sep 02, 2022 25.50 25.70 24.30 24.90 28,062 -0.30(-1.19%)
Sep 01, 2022 25.90 25.91 24.50 25.20 30,758 -1.10(-4.18%)
Aug 31, 2022 26.50 27.60 26.25 26.30 27,141 +0.00(+0.00%)
Aug 30, 2022 28.90 29.00 25.80 26.30 60,780 -2.40(-8.36%)
Aug 29, 2022 27.10 29.01 26.71 28.70 33,712 +1.30(+4.74%)
Aug 26, 2022 29.70 29.80 27.00 27.40 27,908 -1.90(-6.48%)
Aug 25, 2022 28.10 29.72 27.50 29.30 37,208 +1.20(+4.27%)
Aug 24, 2022 27.80 28.49 26.80 28.10 36,222 +0.30(+1.08%)
Aug 23, 2022 28.90 29.40 27.10 27.80 25,986 -0.80(-2.80%)
Aug 22, 2022 31.20 31.30 28.10 28.60 40,457 -2.70(-8.63%)
Aug 19, 2022 34.00 34.35 31.10 31.30 27,070 -3.70(-10.57%)
Aug 18, 2022 36.10 38.30 33.10 35.00 32,082 -1.80(-4.89%)
Aug 17, 2022 33.70 38.00 32.60 36.80 69,265 +2.40(+6.98%)
Aug 16, 2022 34.80 35.30 29.00 34.40 63,164 -0.30(-0.86%)
Aug 15, 2022 34.60 39.00 33.50 34.70 103,162 +2.30(+7.10%)
Aug 12, 2022 33.80 34.50 31.80 32.40 29,991 -3.40(-9.50%)
Aug 11, 2022 36.80 37.00 32.80 35.80 32,096 +3.30(+10.15%)
Aug 10, 2022 29.50 38.30 28.00 32.50 71,773 +2.48(+8.26%)
Aug 09, 2022 32.00 32.48 28.88 30.02 17,412 -1.80(-5.66%)
Aug 08, 2022 33.00 35.00 30.00 31.82 29,316 +0.18(+0.57%)
Aug 05, 2022 28.34 32.40 28.00 31.64 40,599 -5.24(-14.21%)
Aug 04, 2022 35.20 36.94 32.04 36.88 23,879 +2.74(+8.03%)
Aug 03, 2022 35.00 35.00 32.20 34.14 17,268 +1.14(+3.45%)
Aug 02, 2022 30.16 34.00 30.00 33.00 19,279 +2.84(+9.42%)
Aug 01, 2022 30.94 30.94 29.72 30.16 10,014 -0.64(-2.08%)
Jul 29, 2022 32.00 32.00 30.80 30.80 9,857 -1.10(-3.45%)
Jul 28, 2022 29.02 32.00 28.80 31.90 17,906 +2.10(+7.05%)
Jul 27, 2022 30.00 31.80 29.00 29.80 19,733 +0.60(+2.05%)
Jul 26, 2022 32.00 32.60 29.00 29.20 29,402 -4.04(-12.15%)
Jul 25, 2022 36.00 35.68 33.00 33.24 28,840 -1.56(-4.48%)
Jul 22, 2022 37.56 37.60 34.00 34.80 44,505 -3.68(-9.56%)
Jul 21, 2022 38.00 39.64 37.00 38.48 51,176 -0.72(-1.84%)
Jul 20, 2022 49.80 49.82 37.76 39.20 237,914 +0.36(+0.93%)
Jul 19, 2022 40.00 40.00 38.10 38.84 23,209 +0.72(+1.89%)
Jul 18, 2022 41.60 41.60 37.98 38.12 13,012 -0.88(-2.26%)
Jul 15, 2022 38.86 42.00 37.60 39.00 12,248 -1.00(-2.50%)
Jul 14, 2022 40.20 42.60 37.40 40.00 35,047 -0.30(-0.74%)
Jul 13, 2022 41.88 42.00 40.00 40.30 5,070 -2.22(-5.22%)
Jul 12, 2022 41.40 44.06 41.02 42.52 4,985 +1.02(+2.46%)
Jul 11, 2022 44.46 44.80 41.22 41.50 5,872 -0.50(-1.19%)
Jul 08, 2022 43.00 43.96 41.00 42.00 9,500 +0.20(+0.48%)
Jul 07, 2022 45.24 45.60 41.58 41.80 9,427 -1.30(-3.02%)
Jul 06, 2022 42.00 45.98 42.00 43.10 13,285 +1.84(+4.46%)
Jul 05, 2022 39.76 41.60 39.20 41.26 7,470 +2.22(+5.69%)
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.