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 )

0.5321 -0.0499 (-8.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 690.00 706.00 634.00 678.00 1,191 -18.00(-2.59%)
Sep 27, 2019 746.00 748.74 690.00 696.00 1,048 -44.00(-5.95%)
Sep 26, 2019 780.00 800.00 722.00 740.00 1,156 -34.00(-4.39%)
Sep 25, 2019 780.00 826.00 746.00 774.00 2,066 +14.00(+1.84%)
Sep 24, 2019 854.00 910.00 760.00 760.00 1,843 -88.00(-10.38%)
Sep 23, 2019 910.00 920.00 820.00 848.00 988 -60.00(-6.61%)
Sep 20, 2019 884.00 930.00 840.08 908.00 1,859 +20.00(+2.25%)
Sep 19, 2019 862.00 906.00 830.00 888.00 1,716 +38.00(+4.47%)
Sep 18, 2019 740.00 908.00 730.00 850.00 2,521 +108.00(+14.56%)
Sep 17, 2019 794.00 818.00 710.00 742.00 2,616 -54.00(-6.78%)
Sep 16, 2019 918.00 922.98 788.00 796.00 2,636 -132.00(-14.22%)
Sep 13, 2019 994.00 1068 892.00 928.00 1,871 -70.00(-7.01%)
Sep 12, 2019 1104 1104 990.00 998.00 2,688 -122.00(-10.89%)
Sep 11, 2019 1048 1148 1010 1120 1,822 +78.00(+7.49%)
Sep 10, 2019 1068 1082 1000 1042 2,406 -26.00(-2.43%)
Sep 09, 2019 1200 1210 1058 1068 1,829 -130.00(-10.85%)
Sep 06, 2019 1242 1263 1196 1198 689 -46.00(-3.70%)
Sep 05, 2019 1216 1250 1210 1244 567 +44.00(+3.67%)
Sep 04, 2019 1236 1250 1196 1200 676 -28.00(-2.28%)
Sep 03, 2019 1250 1270 1174 1228 956 -12.00(-0.97%)
Aug 30, 2019 1312 1312 1210 1240 1,196 -68.00(-5.20%)
Aug 29, 2019 1300 1330 1272 1308 550 +20.00(+1.55%)
Aug 28, 2019 1278 1310 1244 1288 743 +10.00(+0.78%)
Aug 27, 2019 1326 1337 1240 1278 768 -44.00(-3.33%)
Aug 26, 2019 1326 1344 1224 1322 870 +18.00(+1.38%)
Aug 23, 2019 1402 1422 1296 1304 742 -100.00(-7.12%)
Aug 22, 2019 1338 1418 1326 1404 700 +66.00(+4.93%)
Aug 21, 2019 1328 1370 1302 1338 863 +54.00(+4.21%)
Aug 20, 2019 1282 1320 1242 1284 1,023 +2.00(+0.16%)
Aug 19, 2019 1320 1364 1241 1282 1,035 -16.00(-1.23%)
Aug 16, 2019 1422 1444 1270 1298 2,097 -96.00(-6.89%)
Aug 15, 2019 1400 1436 1380 1394 831 +4.00(+0.29%)
Aug 14, 2019 1524 1540 1352 1390 1,474 -128.00(-8.43%)
Aug 13, 2019 1822 1936 1516 1518 3,014 -254.00(-14.33%)
Aug 12, 2019 1716 1806 1704 1772 1,046 +58.00(+3.38%)
Aug 09, 2019 1806 1816 1704 1714 869 -102.00(-5.62%)
Aug 08, 2019 1754 1872 1642 1816 1,970 +222.00(+13.93%)
Aug 07, 2019 1562 1620 1550 1594 434 +4.00(+0.25%)
Aug 06, 2019 1592 1616 1568 1590 521 +20.00(+1.27%)
Aug 05, 2019 1576 1598 1534 1570 515 -32.00(-2.00%)
Aug 02, 2019 1600 1606 1540 1602 784 +6.00(+0.38%)
Aug 01, 2019 1682 1682 1542 1596 2,075 -90.00(-5.34%)
Jul 31, 2019 1640 1696 1634 1686 1,009 +34.00(+2.06%)
Jul 30, 2019 1574 1666 1560 1652 1,243 +84.00(+5.36%)
Jul 29, 2019 1560 1590 1542 1568 1,224 +16.00(+1.03%)
Jul 26, 2019 1490 1578 1476 1552 870 +76.00(+5.15%)
Jul 25, 2019 1488 1536 1470 1476 1,727 -18.00(-1.20%)
Jul 24, 2019 1514 1540 1462 1494 1,365 -28.00(-1.84%)
Jul 23, 2019 1536 1550 1500 1522 1,251 -16.00(-1.04%)
Jul 22, 2019 1598 1602 1522 1538 767 -46.00(-2.90%)
Jul 19, 2019 1644 1658 1560 1584 1,294 -66.00(-4.00%)
Jul 18, 2019 1610 1752 1600 1650 2,025 +50.00(+3.12%)
Jul 17, 2019 1554 1608 1504 1600 1,908 +50.00(+3.23%)
Jul 16, 2019 1548 1626 1500 1550 1,666 +8.00(+0.52%)
Jul 15, 2019 1562 1574 1496 1542 701 -12.00(-0.77%)
Jul 12, 2019 1602 1605 1478 1554 1,339 -46.00(-2.88%)
Jul 11, 2019 1630 1656 1574 1600 539 -22.00(-1.36%)
Jul 10, 2019 1644 1680 1592 1622 914 +6.00(+0.37%)
Jul 09, 2019 1614 1664 1560 1616 650 +16.00(+1.00%)
Jul 08, 2019 1670 1780 1572 1600 1,316 -64.00(-3.85%)
Jul 05, 2019 1600 1690 1590 1664 1,291 +72.00(+4.52%)
Jul 03, 2019 1698 1708 1590 1592 1,965 -106.00(-6.24%)
Jul 02, 2019 1804 1853 1650 1698 1,226 -108.00(-5.98%)
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.