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 )

5.320 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 11.00 12.10 10.14 10.65 12,282 -0.24(-2.22%)
Jun 29, 2023 9.900 12.65 9.350 10.89 138,973 -3.74(-25.56%)
Jun 28, 2023 17.93 19.36 14.30 14.63 45,667 -3.13(-17.65%)
Jun 27, 2023 20.79 21.11 17.71 17.77 10,487 -3.46(-16.32%)
Jun 26, 2023 21.12 21.67 20.35 21.23 3,329 -0.33(-1.53%)
Jun 23, 2023 21.67 22.00 21.23 21.56 1,962 -0.33(-1.51%)
Jun 22, 2023 22.77 22.77 21.56 21.89 1,554 -0.88(-3.86%)
Jun 21, 2023 22.44 23.34 21.45 22.77 2,758 +0.16(+0.72%)
Jun 20, 2023 22.88 23.76 21.56 22.61 2,432 -0.27(-1.19%)
Jun 16, 2023 21.56 22.88 21.56 22.88 8,750 +1.32(+6.12%)
Jun 15, 2023 21.67 22.55 21.56 21.56 4,544 -11.68(-35.14%)
May 08, 2023 35.05 37.29 32.45 33.24 715 -0.31(-0.92%)
May 05, 2023 34.09 36.49 33.00 33.55 2,397 +0.55(+1.67%)
May 04, 2023 32.45 33.87 32.03 33.00 746 +0.97(+3.02%)
May 03, 2023 34.10 34.10 32.03 32.03 952 -2.07(-6.06%)
May 02, 2023 35.20 35.20 33.00 34.10 535 +1.03(+3.13%)
May 01, 2023 33.97 34.65 33.00 33.07 1,395 -0.04(-0.13%)
Apr 28, 2023 33.94 33.94 33.00 33.11 621 -0.96(-2.81%)
Apr 27, 2023 33.00 34.07 31.83 34.07 885 +1.28(+3.89%)
Apr 26, 2023 33.77 33.78 32.34 32.79 494 -0.66(-1.97%)
Apr 25, 2023 32.45 34.10 31.90 33.45 900 +0.45(+1.37%)
Apr 24, 2023 32.59 34.32 32.45 33.00 528 -0.99(-2.91%)
Apr 21, 2023 33.00 34.32 32.19 33.99 903 +0.99(+3.00%)
Apr 20, 2023 35.48 35.48 33.00 33.00 609 -2.20(-6.25%)
Apr 19, 2023 34.55 35.75 33.00 35.20 993 +2.26(+6.84%)
Apr 18, 2023 34.19 36.85 32.34 32.95 1,326 +0.05(+0.17%)
Apr 17, 2023 31.90 33.99 31.90 32.89 1,029 +0.52(+1.60%)
Apr 14, 2023 36.30 37.50 32.37 32.37 3,288 -3.16(-8.89%)
Apr 13, 2023 38.36 38.36 35.03 35.53 1,838 -1.91(-5.11%)
Apr 12, 2023 39.60 40.70 37.10 37.44 713 -1.61(-4.11%)
Apr 11, 2023 36.41 39.60 36.41 39.05 719 -0.44(-1.11%)
Apr 10, 2023 37.38 40.70 37.08 39.49 1,074 +0.96(+2.48%)
Apr 06, 2023 40.27 40.27 36.41 38.53 4,389 -1.61(-4.00%)
Apr 05, 2023 39.04 40.15 38.07 40.14 431 +1.10(+2.82%)
Apr 04, 2023 41.80 41.80 38.50 39.04 970 -2.76(-6.61%)
Apr 03, 2023 40.18 42.35 38.50 41.80 1,806 +1.77(+4.42%)
Mar 31, 2023 39.60 40.70 38.50 40.03 1,281 +1.53(+3.97%)
Mar 30, 2023 36.31 39.40 36.31 38.50 884 +1.10(+2.94%)
Mar 29, 2023 38.50 39.49 37.40 37.40 282 +0.55(+1.49%)
Mar 28, 2023 38.50 39.58 36.30 36.85 320 -1.10(-2.90%)
Mar 27, 2023 36.30 39.59 36.30 37.95 1,133 +0.55(+1.47%)
Mar 24, 2023 36.30 37.40 36.30 37.40 506 +0.51(+1.37%)
Mar 23, 2023 37.83 38.50 35.75 36.89 386 -0.48(-1.29%)
Mar 22, 2023 38.50 39.60 34.76 37.38 1,112 -0.05(-0.15%)
Mar 21, 2023 34.10 38.50 34.22 37.43 1,508 +2.95(+8.55%)
Mar 20, 2023 36.32 38.30 34.10 34.48 1,335 -1.92(-5.29%)
Mar 17, 2023 38.50 38.86 36.32 36.41 553 -1.54(-4.06%)
Mar 16, 2023 37.40 38.61 36.31 37.95 647 +0.51(+1.35%)
Mar 15, 2023 38.50 41.25 37.44 37.44 357 -1.06(-2.74%)
Mar 14, 2023 40.48 41.80 38.50 38.50 859 -1.98(-4.89%)
Mar 13, 2023 38.50 41.79 38.06 40.48 1,206 -1.32(-3.16%)
Mar 10, 2023 38.39 41.80 37.42 41.80 1,833 +3.30(+8.57%)
Mar 09, 2023 40.70 40.70 38.50 38.50 1,108 -0.77(-1.96%)
Mar 08, 2023 40.98 40.98 39.27 39.27 1,055 +0.01(+0.03%)
Mar 07, 2023 38.50 41.25 37.40 39.26 1,566 +0.15(+0.39%)
Mar 06, 2023 41.25 41.25 38.55 39.10 1,102 -2.20(-5.33%)
Mar 03, 2023 41.80 41.80 40.26 41.30 980 +0.05(+0.13%)
Mar 02, 2023 39.60 41.58 38.50 41.25 975 +2.20(+5.63%)
Mar 01, 2023 41.22 41.80 38.50 39.05 1,548 -1.78(-4.36%)
Feb 28, 2023 41.80 41.80 38.50 40.83 1,252 -0.97(-2.32%)
Feb 27, 2023 42.90 44.22 36.47 41.80 3,417 -0.47(-1.12%)
Feb 24, 2023 38.17 45.10 35.96 42.27 6,823 +4.38(+11.55%)
Feb 23, 2023 36.74 39.60 35.19 37.90 5,453 +0.50(+1.32%)
Feb 22, 2023 44.33 47.20 37.40 37.40 24,933 -4.55(-10.85%)
Feb 21, 2023 44.04 44.21 41.80 41.95 21,858 -2.09(-4.75%)
Feb 17, 2023 44.55 45.10 44.02 44.04 1,115 -0.41(-0.92%)
Feb 16, 2023 43.99 44.88 41.81 44.45 844 +0.56(+1.28%)
Feb 15, 2023 42.08 44.00 41.28 43.89 2,267 +2.62(+6.34%)
Feb 14, 2023 44.11 44.11 40.70 41.27 950 -2.24(-5.16%)
Feb 13, 2023 40.70 43.99 39.60 43.52 1,884 +3.92(+9.89%)
Feb 10, 2023 44.88 44.88 39.38 39.60 4,224 -5.15(-11.50%)
Feb 09, 2023 46.00 48.40 44.00 44.75 3,764 -2.67(-5.64%)
Feb 08, 2023 48.12 50.60 46.98 47.42 2,161 -0.55(-1.15%)
Feb 07, 2023 47.41 49.45 46.20 47.97 3,588 +0.18(+0.37%)
Feb 06, 2023 59.40 59.41 45.70 47.80 16,717 -11.82(-19.83%)
Feb 03, 2023 59.90 64.28 57.20 59.62 5,716 -1.95(-3.16%)
Feb 02, 2023 63.47 63.80 59.40 61.57 8,833 +4.37(+7.63%)
Feb 01, 2023 53.90 59.39 53.90 57.20 10,264 +4.40(+8.33%)
Jan 31, 2023 51.65 54.79 49.50 52.80 4,338 +4.74(+9.86%)
Jan 30, 2023 48.53 49.50 47.38 48.06 1,494 +0.21(+0.44%)
Jan 27, 2023 47.30 49.50 46.65 47.85 1,686 +1.28(+2.74%)
Jan 26, 2023 46.20 48.62 46.20 46.57 3,541 +0.92(+2.02%)
Jan 25, 2023 45.65 47.85 44.12 45.65 812 -0.29(-0.62%)
Jan 24, 2023 48.18 48.18 45.16 45.94 1,044 -1.36(-2.88%)
Jan 23, 2023 48.71 48.71 44.12 47.30 2,233 +0.90(+1.94%)
Jan 20, 2023 45.10 48.40 44.55 46.40 839 +1.61(+3.59%)
Jan 19, 2023 45.22 46.20 43.45 44.79 1,742 -1.41(-3.05%)
Jan 18, 2023 51.69 51.70 46.20 46.20 2,321 -5.50(-10.64%)
Jan 17, 2023 51.70 52.69 46.97 51.70 4,664 +0.88(+1.73%)
Jan 13, 2023 45.10 50.82 43.20 50.82 9,299 +7.62(+17.65%)
Jan 12, 2023 40.70 43.26 38.50 43.20 3,433 +3.05(+7.59%)
Jan 11, 2023 39.60 40.99 37.95 40.15 2,308 +0.08(+0.19%)
Jan 10, 2023 39.55 40.67 39.23 40.07 756 +0.85(+2.16%)
Jan 09, 2023 40.70 40.53 38.72 39.23 1,965 +0.73(+1.89%)
Jan 06, 2023 36.30 38.50 35.20 38.50 2,288 +3.30(+9.37%)
Jan 05, 2023 36.30 36.80 34.27 35.20 972 +0.00(+0.00%)
Jan 04, 2023 35.11 35.74 33.00 35.20 1,727 +2.20(+6.67%)
Jan 03, 2023 34.09 34.59 31.62 33.00 2,069 +1.38(+4.35%)
Dec 30, 2022 30.80 34.87 30.80 31.62 4,889 +0.82(+2.68%)
Dec 29, 2022 30.91 32.00 29.70 30.80 3,403 -0.55(-1.75%)
Dec 28, 2022 31.90 32.00 30.25 31.35 1,965 +0.99(+3.26%)
Dec 27, 2022 34.10 34.10 29.70 30.36 2,871 -3.12(-9.33%)
Dec 23, 2022 34.48 35.18 33.01 33.48 1,371 -0.64(-1.87%)
Dec 22, 2022 35.20 35.45 33.01 34.12 2,370 -1.08(-3.06%)
Dec 21, 2022 40.70 40.76 33.07 35.20 4,605 -3.30(-8.57%)
Dec 20, 2022 39.60 41.80 38.50 38.50 2,071 -1.62(-4.03%)
Dec 19, 2022 44.00 46.20 38.50 40.12 4,282 -2.85(-6.63%)
Dec 16, 2022 46.34 49.50 42.97 42.97 3,811 -3.72(-7.96%)
Dec 15, 2022 49.50 49.50 44.00 46.68 3,335 -2.82(-5.69%)
Dec 14, 2022 51.15 51.69 45.58 49.50 2,589 +0.11(+0.22%)
Dec 13, 2022 53.90 53.90 48.19 49.39 3,376 -4.16(-7.76%)
Dec 12, 2022 56.09 56.10 50.73 53.55 3,886 -2.55(-4.55%)
Dec 09, 2022 50.60 66.00 49.66 56.10 9,190 +6.27(+12.58%)
Dec 08, 2022 50.39 52.76 49.50 49.83 1,117 -1.70(-3.31%)
Dec 07, 2022 51.70 51.70 49.61 51.53 1,989 -0.39(-0.74%)
Dec 06, 2022 58.85 58.85 51.70 51.92 3,956 -5.72(-9.92%)
Dec 05, 2022 56.54 59.95 56.10 57.64 6,899 +0.10(+0.17%)
Dec 02, 2022 55.00 57.75 53.02 57.54 6,568 +2.66(+4.85%)
Dec 01, 2022 55.00 55.00 53.08 54.88 2,057 -0.21(-0.38%)
Nov 30, 2022 55.00 56.10 52.80 55.09 2,351 +0.10(+0.18%)
Nov 29, 2022 55.00 55.55 52.80 54.99 2,039 +0.70(+1.30%)
Nov 28, 2022 53.66 56.10 52.91 54.28 1,999 +0.63(+1.17%)
Nov 25, 2022 53.41 53.90 51.92 53.66 1,266 +0.97(+1.84%)
Nov 23, 2022 52.80 53.68 50.16 52.69 2,251 +0.38(+0.74%)
Nov 22, 2022 53.68 53.68 51.70 52.30 1,151 -1.36(-2.54%)
Nov 21, 2022 52.80 53.68 50.82 53.67 1,381 +0.74(+1.39%)
Nov 18, 2022 53.90 53.90 51.70 52.93 1,102 -0.91(-1.70%)
Nov 17, 2022 50.07 55.00 50.06 53.84 2,860 +2.22(+4.30%)
Nov 16, 2022 51.70 53.90 48.40 51.62 6,554 -4.42(-7.89%)
Nov 15, 2022 59.40 62.70 52.69 56.05 12,637 -3.35(-5.65%)
Nov 14, 2022 59.40 61.05 55.00 59.40 4,759 +0.00(+0.00%)
Nov 11, 2022 56.10 60.50 52.06 59.40 8,539 +3.30(+5.88%)
Nov 10, 2022 51.70 56.10 50.60 56.10 4,836 +5.50(+10.87%)
Nov 09, 2022 52.80 52.80 48.95 50.60 2,465 -2.20(-4.17%)
Nov 08, 2022 53.90 53.35 48.98 52.80 3,541 +2.58(+5.15%)
Nov 07, 2022 51.70 51.70 48.14 50.22 6,180 +0.72(+1.44%)
Nov 04, 2022 48.40 50.55 46.31 49.50 5,336 +2.20(+4.65%)
Nov 03, 2022 51.70 51.70 45.74 47.30 8,340 -3.86(-7.55%)
Nov 02, 2022 52.66 53.90 50.60 51.16 7,251 -2.19(-4.10%)
Nov 01, 2022 56.10 56.29 49.87 53.35 12,593 -2.75(-4.90%)
Oct 31, 2022 53.90 60.45 49.83 56.10 24,757 +1.79(+3.30%)
Oct 28, 2022 49.50 57.31 46.76 54.31 127,744 -79.89(-59.53%)
Oct 27, 2022 162.80 165.00 134.20 134.20 5,004 -28.60(-17.57%)
Oct 26, 2022 170.50 184.80 158.40 162.80 4,075 -23.10(-12.43%)
Oct 25, 2022 178.20 191.40 174.90 185.90 3,071 +5.50(+3.05%)
Oct 24, 2022 184.80 185.90 171.60 180.40 541 -4.40(-2.38%)
Oct 21, 2022 182.60 193.60 178.20 184.80 567 +2.75(+1.51%)
Oct 20, 2022 181.50 184.80 177.10 182.05 425 +3.85(+2.16%)
Oct 19, 2022 195.80 198.66 176.00 178.20 1,156 -19.80(-10.00%)
Oct 18, 2022 195.80 210.10 187.00 198.00 647 +4.40(+2.27%)
Oct 17, 2022 189.20 198.00 187.01 193.60 711 +7.70(+4.14%)
Oct 14, 2022 179.30 192.50 167.20 185.90 1,176 +9.90(+5.63%)
Oct 13, 2022 172.70 181.50 166.10 176.00 581 +0.00(+0.00%)
Oct 12, 2022 167.20 181.50 157.30 176.00 979 +9.90(+5.96%)
Oct 11, 2022 170.50 177.10 165.00 166.10 1,572 -7.70(-4.43%)
Oct 10, 2022 168.30 182.60 143.00 173.80 5,613 -31.90(-15.51%)
Oct 07, 2022 227.70 255.09 202.40 205.70 9,048 -12.10(-5.56%)
Oct 06, 2022 196.90 218.90 179.30 217.80 5,244 +22.00(+11.24%)
Oct 05, 2022 202.40 202.40 188.10 195.80 930 -2.20(-1.11%)
Oct 04, 2022 184.80 201.30 183.70 198.00 669 +18.15(+10.09%)
Oct 03, 2022 184.80 184.80 173.80 179.85 437 +0.55(+0.31%)
Sep 30, 2022 185.90 193.60 179.30 179.30 1,185 -9.90(-5.23%)
Sep 29, 2022 199.10 203.57 184.80 189.20 741 -13.20(-6.52%)
Sep 28, 2022 187.00 207.90 187.00 202.40 989 +11.00(+5.75%)
Sep 27, 2022 189.20 200.20 189.20 191.40 485 +3.30(+1.75%)
Sep 26, 2022 191.40 201.30 187.00 188.10 529 -6.60(-3.39%)
Sep 23, 2022 192.50 199.10 188.10 194.70 828 -1.10(-0.56%)
Sep 22, 2022 210.10 212.30 192.50 195.80 1,023 -11.00(-5.32%)
Sep 21, 2022 210.10 218.90 203.50 206.80 867 -3.30(-1.57%)
Sep 20, 2022 228.80 232.68 210.10 210.10 1,887 -23.10(-9.91%)
Sep 19, 2022 229.90 239.80 228.80 233.20 963 -3.30(-1.40%)
Sep 16, 2022 243.10 247.50 236.50 236.50 1,179 -12.10(-4.87%)
Sep 15, 2022 261.80 266.20 248.60 248.60 823 -11.00(-4.24%)
Sep 14, 2022 276.10 279.22 257.40 259.60 1,178 -13.20(-4.84%)
Sep 13, 2022 289.30 294.80 271.70 272.80 1,311 -28.60(-9.49%)
Sep 12, 2022 283.80 310.20 283.80 301.40 4,102 +14.30(+4.98%)
Sep 09, 2022 270.60 292.05 270.60 287.10 1,642 +16.50(+6.10%)
Sep 08, 2022 267.30 275.00 260.70 270.60 1,378 -1.10(-0.40%)
Sep 07, 2022 262.90 274.99 261.80 271.70 1,399 +6.60(+2.49%)
Sep 06, 2022 276.10 277.14 259.51 265.10 975 -8.80(-3.21%)
Sep 02, 2022 280.50 282.70 267.30 273.90 2,551 -3.30(-1.19%)
Sep 01, 2022 284.90 285.00 269.50 277.20 2,796 -12.10(-4.18%)
Aug 31, 2022 291.50 303.60 288.75 289.30 2,467 +0.00(+0.00%)
Aug 30, 2022 317.90 319.00 283.80 289.30 5,525 -26.40(-8.36%)
Aug 29, 2022 298.10 319.08 293.84 315.70 3,064 +14.30(+4.74%)
Aug 26, 2022 326.70 327.77 297.00 301.40 2,537 -20.90(-6.48%)
Aug 25, 2022 309.10 326.90 302.51 322.30 3,382 +13.20(+4.27%)
Aug 24, 2022 305.80 313.38 294.80 309.10 3,292 +3.30(+1.08%)
Aug 23, 2022 317.90 323.40 298.10 305.80 2,362 -8.80(-2.80%)
Aug 22, 2022 343.20 344.30 309.10 314.60 3,677 -29.70(-8.63%)
Aug 19, 2022 374.00 377.90 342.10 344.30 2,460 -40.70(-10.57%)
Aug 18, 2022 397.10 421.30 364.10 385.00 2,916 -19.80(-4.89%)
Aug 17, 2022 370.70 418.00 358.60 404.80 6,296 +26.40(+6.98%)
Aug 16, 2022 382.80 388.30 319.00 378.40 5,742 -3.30(-0.86%)
Aug 15, 2022 380.60 429.00 368.50 381.70 9,378 +25.30(+7.10%)
Aug 12, 2022 371.80 379.50 349.80 356.40 2,726 -37.40(-9.50%)
Aug 11, 2022 404.80 407.00 360.80 393.80 2,917 +36.30(+10.15%)
Aug 10, 2022 324.50 421.30 308.00 357.50 6,524 +27.28(+8.26%)
Aug 09, 2022 352.00 357.28 317.68 330.22 1,582 -19.80(-5.66%)
Aug 08, 2022 363.00 385.00 330.00 350.02 2,665 +1.98(+0.57%)
Aug 05, 2022 311.74 356.40 308.00 348.04 3,690 -57.64(-14.21%)
Aug 04, 2022 387.20 406.34 352.44 405.68 2,170 +30.14(+8.03%)
Aug 03, 2022 385.00 385.00 354.20 375.54 1,569 +12.54(+3.45%)
Aug 02, 2022 331.76 374.00 330.00 363.00 1,752 +31.24(+9.42%)
Aug 01, 2022 340.34 340.34 326.92 331.76 910 -7.04(-2.08%)
Jul 29, 2022 352.00 352.00 338.80 338.80 896 -12.10(-3.45%)
Jul 28, 2022 319.22 352.00 316.80 350.90 1,627 +23.10(+7.05%)
Jul 27, 2022 330.00 349.80 319.00 327.80 1,793 +6.60(+2.05%)
Jul 26, 2022 352.00 358.60 319.00 321.20 2,672 -44.44(-12.15%)
Jul 25, 2022 396.00 392.48 363.00 365.64 2,621 -17.16(-4.48%)
Jul 22, 2022 413.16 413.60 374.00 382.80 4,045 -40.48(-9.56%)
Jul 21, 2022 418.00 436.04 407.00 423.28 4,652 -7.92(-1.84%)
Jul 20, 2022 547.80 548.02 415.36 431.20 21,628 +3.96(+0.93%)
Jul 19, 2022 440.00 440.00 419.10 427.24 2,109 +7.92(+1.89%)
Jul 18, 2022 457.60 457.60 417.78 419.32 1,182 -9.68(-2.26%)
Jul 15, 2022 427.46 462.00 413.60 429.00 1,113 -11.00(-2.50%)
Jul 14, 2022 442.20 468.60 411.40 440.00 3,186 -3.30(-0.74%)
Jul 13, 2022 460.68 462.00 440.00 443.30 460 -24.42(-5.22%)
Jul 12, 2022 455.40 484.66 451.22 467.72 453 +11.22(+2.46%)
Jul 11, 2022 489.06 492.80 453.42 456.50 533 -5.50(-1.19%)
Jul 08, 2022 473.00 483.56 451.00 462.00 863 +2.20(+0.48%)
Jul 07, 2022 497.64 501.60 457.38 459.80 857 -14.30(-3.02%)
Jul 06, 2022 462.00 505.78 462.00 474.10 1,207 +20.24(+4.46%)
Jul 05, 2022 437.36 457.60 431.20 453.86 679 +24.42(+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.