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 -0.1270 (-16.51%)
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 (%)
Aug 31, 2023 0.8100 0.9750 0.7800 0.9200 174,069 +0.11(+13.58%)
Aug 30, 2023 0.7700 0.8900 0.7500 0.8100 164,486 +0.04(+5.33%)
Aug 29, 2023 0.7500 0.7870 0.7016 0.7690 62,945 +0.07(+9.86%)
Aug 28, 2023 0.7217 0.7600 0.7000 0.7000 9,685 -0.05(-6.65%)
Aug 25, 2023 0.7325 0.7500 0.7200 0.7499 15,860 +0.01(+1.34%)
Aug 24, 2023 0.7600 0.7600 0.7100 0.7400 15,413 -0.01(-1.20%)
Aug 23, 2023 0.7600 0.7700 0.7400 0.7490 11,307 -0.02(-2.73%)
Aug 22, 2023 0.7900 0.7900 0.7500 0.7700 33,288 -0.01(-1.35%)
Aug 21, 2023 0.7905 0.8000 0.7703 0.7805 31,668 +0.00(+0.00%)
Aug 18, 2023 0.7800 0.8100 0.7800 0.7805 18,604 -0.03(-3.64%)
Aug 17, 2023 0.8100 0.8100 0.7710 0.8100 23,933 +0.00(+0.00%)
Aug 16, 2023 0.8554 0.8599 0.8000 0.8100 32,262 -0.05(-5.31%)
Aug 15, 2023 0.9000 0.9000 0.8234 0.8554 28,036 -0.03(-3.89%)
Aug 14, 2023 0.8611 0.8900 0.8511 0.8900 10,512 +0.00(+0.00%)
Aug 11, 2023 0.8655 0.8954 0.8300 0.8900 34,735 +0.04(+4.09%)
Aug 10, 2023 0.9000 0.9000 0.8189 0.8550 50,150 -0.03(-3.72%)
Aug 09, 2023 0.9000 0.9000 0.8500 0.8880 66,400 -0.01(-1.33%)
Aug 08, 2023 0.8948 0.9000 0.8510 0.9000 25,552 +0.01(+1.11%)
Aug 07, 2023 0.9000 0.9299 0.8566 0.8901 23,245 -0.00(-0.27%)
Aug 04, 2023 0.9100 0.9499 0.8900 0.8925 30,471 -0.02(-1.93%)
Aug 03, 2023 0.9400 0.9500 0.8900 0.9101 17,899 -0.04(-4.06%)
Aug 02, 2023 0.9500 0.9600 0.9000 0.9486 36,239 +0.02(+2.00%)
Aug 01, 2023 0.9700 0.9999 0.9005 0.9300 57,172 -0.03(-3.12%)
Jul 31, 2023 0.9400 0.9699 0.8980 0.9600 87,054 +0.02(+2.40%)
Jul 28, 2023 0.9200 0.9400 0.8800 0.9375 41,178 +0.05(+5.22%)
Jul 27, 2023 0.9400 0.9400 0.8900 0.8910 28,900 -0.05(-5.21%)
Jul 26, 2023 0.9493 0.9499 0.8900 0.9400 65,169 -0.01(-1.04%)
Jul 25, 2023 0.9550 0.9550 0.9100 0.9499 51,373 +0.04(+4.36%)
Jul 24, 2023 0.9750 0.9750 0.9000 0.9102 46,943 -0.04(-4.40%)
Jul 21, 2023 0.9800 0.9800 0.8997 0.9521 53,280 -0.01(-0.98%)
Jul 20, 2023 0.9800 0.9800 0.9000 0.9615 26,822 -0.02(-1.89%)
Jul 19, 2023 0.9500 0.9900 0.9466 0.9800 47,419 -0.01(-1.00%)
Jul 18, 2023 1.000 1.000 0.9500 0.9899 31,322 +0.02(+2.05%)
Jul 17, 2023 1.010 1.050 0.9258 0.9700 68,827 -0.03(-3.00%)
Jul 14, 2023 1.020 1.020 0.9650 1.000 96,870 +0.00(+0.00%)
Jul 13, 2023 0.9800 1.030 0.9550 1.000 134,680 +0.00(+0.00%)
Jul 12, 2023 0.9900 1.000 0.9498 1.000 74,127 +0.03(+2.59%)
Jul 11, 2023 0.9800 1.010 0.9500 0.9748 61,027 +0.01(+0.75%)
Jul 10, 2023 0.9900 1.020 0.9180 0.9675 66,044 -0.04(-4.21%)
Jul 07, 2023 1.020 1.030 0.9900 1.010 40,204 -0.01(-0.98%)
Jul 06, 2023 1.050 1.066 0.9600 1.020 88,875 -0.02(-1.92%)
Jul 05, 2023 1.040 1.050 0.9900 1.040 81,802 +0.03(+2.97%)
Jul 03, 2023 1.000 1.050 0.9494 1.010 118,638 +0.04(+4.34%)
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%)
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.