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 )

5.070 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 29, 2020 7964 8382 7326 7568 127 -462.00(-5.75%)
May 28, 2020 8118 8668 7832 8030 309 -44.00(-0.54%)
May 27, 2020 7568 8382 7150 8074 149 +506.00(+6.69%)
May 26, 2020 6578 8074 6490 7568 447 +1342.00(+21.55%)
May 22, 2020 6600 6930 6028 6226 139 -44.00(-0.70%)
May 21, 2020 5830 6534 5544 6270 107 +792.00(+14.46%)
May 20, 2020 5676 5874 5390 5478 38 -110.00(-1.97%)
May 19, 2020 6138 6160 5522 5588 39 -440.00(-7.30%)
May 18, 2020 6028 6446 5060 6028 189 +286.00(+4.98%)
May 15, 2020 5082 5918 4840 5742 95 +748.00(+14.98%)
May 14, 2020 5104 5390 4642 4994 107 -330.00(-6.20%)
May 13, 2020 5874 5984 5176 5324 52 -550.00(-9.36%)
May 12, 2020 6226 6380 5852 5874 36 -330.00(-5.32%)
May 11, 2020 6534 6534 5808 6204 34 -330.00(-5.05%)
May 08, 2020 5324 6556 5258 6534 129 +1232.00(+23.24%)
May 07, 2020 5390 5478 5170 5302 32 +0.00(+0.00%)
May 06, 2020 5808 5918 5214 5302 50 -550.00(-9.40%)
May 05, 2020 6402 6578 5566 5852 103 -550.00(-8.59%)
May 04, 2020 6534 6656 6204 6402 35 -66.00(-1.02%)
May 01, 2020 6864 6886 6182 6468 77 -572.00(-8.12%)
Apr 30, 2020 6864 7172 6402 7040 96 +88.00(+1.27%)
Apr 29, 2020 7436 8030 6864 6952 212 -286.00(-3.95%)
Apr 28, 2020 6688 7546 6534 7238 298 +858.00(+13.45%)
Apr 27, 2020 5236 6600 5148 6380 255 +1364.00(+27.19%)
Apr 24, 2020 4510 5060 4424 5016 50 +462.00(+10.14%)
Apr 23, 2020 4906 5500 4444 4554 154 -352.00(-7.17%)
Apr 22, 2020 4950 4950 4510 4906 52 +44.00(+0.90%)
Apr 21, 2020 4004 4884 3916 4862 107 +880.00(+22.10%)
Apr 20, 2020 4070 4158 3872 3982 35 -110.00(-2.69%)
Apr 17, 2020 4026 4158 3784 4092 41 +242.00(+6.29%)
Apr 16, 2020 4180 4246 3674 3850 37 -330.00(-7.89%)
Apr 15, 2020 4092 4246 3718 4180 33 +132.00(+3.26%)
Apr 14, 2020 3850 4158 3850 4048 32 +220.00(+5.75%)
Apr 13, 2020 4378 4510 3674 3828 36 -462.00(-10.77%)
Apr 09, 2020 3960 4400 3894 4290 41 +418.00(+10.80%)
Apr 08, 2020 4202 4202 3718 3872 37 -220.00(-5.38%)
Apr 07, 2020 4246 4334 3916 4092 47 +66.00(+1.64%)
Apr 06, 2020 3630 4048 3564 4026 53 +594.00(+17.31%)
Apr 03, 2020 3300 3520 3300 3432 27 +198.00(+6.12%)
Apr 02, 2020 3520 3740 3146 3234 54 -165.00(-4.85%)
Apr 01, 2020 3740 4004 3322 3399 57 -385.00(-10.17%)
Mar 31, 2020 4290 4312 3740 3784 78 -572.00(-13.13%)
Mar 30, 2020 4686 4686 4092 4356 46 -396.00(-8.33%)
Mar 27, 2020 5764 5764 4476 4752 74 -748.00(-13.60%)
Mar 26, 2020 5038 5544 4620 5500 145 +858.00(+18.48%)
Mar 25, 2020 4180 5016 4070 4642 57 +242.00(+5.50%)
Mar 24, 2020 3982 4400 3880 4400 55 +594.00(+15.61%)
Mar 23, 2020 4202 4246 3652 3806 22 -440.00(-10.36%)
Mar 20, 2020 4136 4510 3674 4246 94 +110.00(+2.66%)
Mar 19, 2020 2596 4180 2530 4136 110 +1342.00(+48.03%)
Mar 18, 2020 2464 2860 2240 2794 88 -44.00(-1.55%)
Mar 17, 2020 2728 2970 2508 2838 48 +176.00(+6.61%)
Mar 16, 2020 3300 3388 2640 2662 65 -638.00(-19.33%)
Mar 13, 2020 3388 3388 2893 3300 49 +220.00(+7.14%)
Mar 12, 2020 3080 3300 2486 3080 83 -88.00(-2.78%)
Mar 11, 2020 3410 3586 3102 3168 53 -242.00(-7.10%)
Mar 10, 2020 3520 3630 3300 3410 49 -154.00(-4.32%)
Mar 09, 2020 3542 3828 3410 3564 61 -242.00(-6.36%)
Mar 06, 2020 3850 3960 3524 3806 122 -286.00(-6.99%)
Mar 05, 2020 4290 4400 3938 4092 47 -220.00(-5.10%)
Mar 04, 2020 4202 4488 4202 4312 40 +110.00(+2.62%)
Mar 03, 2020 4334 4554 4004 4202 77 -198.00(-4.50%)
Mar 02, 2020 4620 4719 4290 4400 77 -308.00(-6.54%)
Feb 28, 2020 4532 4840 4345 4708 70 +66.00(+1.42%)
Feb 27, 2020 4620 4840 4400 4642 51 -132.00(-2.76%)
Feb 26, 2020 4862 5170 4642 4774 57 +22.00(+0.46%)
Feb 25, 2020 5170 5214 4664 4752 47 -396.00(-7.69%)
Feb 24, 2020 5280 5400 5046 5148 56 -308.00(-5.65%)
Feb 21, 2020 5500 5588 5280 5456 32 -22.00(-0.40%)
Feb 20, 2020 5742 5764 5324 5478 50 -264.00(-4.60%)
Feb 19, 2020 5940 5984 5566 5742 50 -110.00(-1.88%)
Feb 18, 2020 5346 6160 5280 5852 111 +572.00(+10.83%)
Feb 14, 2020 5082 5370 4966 5280 55 +286.00(+5.73%)
Feb 13, 2020 4620 5170 4620 4994 55 +198.00(+4.13%)
Feb 12, 2020 4686 4906 4576 4796 38 +110.00(+2.35%)
Feb 11, 2020 4554 4785 4334 4686 50 +220.00(+4.93%)
Feb 10, 2020 4752 4928 4290 4466 100 -264.00(-5.58%)
Feb 07, 2020 5060 5082 4708 4730 68 -451.00(-8.70%)
Feb 06, 2020 4686 5236 4686 5181 104 +561.00(+12.14%)
Feb 05, 2020 4862 4906 4510 4620 162 -176.00(-3.67%)
Feb 04, 2020 4774 5060 4576 4796 128 +154.00(+3.32%)
Feb 03, 2020 5346 5500 4510 4642 163 -726.00(-13.52%)
Jan 31, 2020 5654 5962 5302 5368 84 -220.00(-3.94%)
Jan 30, 2020 5830 5955 5500 5588 105 -198.00(-3.42%)
Jan 29, 2020 6094 6094 5742 5786 55 -198.00(-3.31%)
Jan 28, 2020 6094 6138 5852 5984 44 -22.00(-0.37%)
Jan 27, 2020 6226 6292 5874 6006 81 -264.00(-4.21%)
Jan 24, 2020 6710 6710 6160 6270 72 -352.00(-5.32%)
Jan 23, 2020 6688 6798 6424 6622 62 -44.00(-0.66%)
Jan 22, 2020 6534 6853 6424 6666 49 +264.00(+4.12%)
Jan 21, 2020 6930 7238 6248 6402 135 -440.00(-6.43%)
Jan 17, 2020 6820 7018 6556 6842 116 +88.00(+1.30%)
Jan 16, 2020 6380 6798 6270 6754 101 +528.00(+8.48%)
Jan 15, 2020 6644 6820 5852 6226 147 -308.00(-4.71%)
Jan 14, 2020 6380 6930 6270 6534 62 +242.00(+3.85%)
Jan 13, 2020 6534 6666 6116 6292 60 -110.00(-1.72%)
Jan 10, 2020 6622 6710 6204 6402 48 -110.00(-1.69%)
Jan 09, 2020 6688 6820 6380 6512 65 -198.00(-2.95%)
Jan 08, 2020 6930 7150 6336 6710 112 -770.00(-10.29%)
Jan 07, 2020 6754 6864 6336 7480 69 +726.00(+10.75%)
Jan 06, 2020 7084 7103 6732 6754 49 -396.00(-5.54%)
Jan 03, 2020 7348 7634 6996 7150 80 -374.00(-4.97%)
Jan 02, 2020 7238 7546 6622 7524 124 +363.00(+5.07%)
Dec 31, 2019 6886 7766 6710 7161 189 +275.00(+3.99%)
Dec 30, 2019 7084 7282 6710 6886 44 -154.00(-2.19%)
Dec 27, 2019 6600 7414 6271 7040 104 +308.00(+4.58%)
Dec 26, 2019 6050 6820 5808 6732 104 +990.00(+17.24%)
Dec 24, 2019 6028 6284 5742 5742 53 -176.00(-2.97%)
Dec 23, 2019 6292 6292 5742 5918 123 -242.00(-3.93%)
Dec 20, 2019 6094 6534 5742 6160 374 +110.00(+1.82%)
Dec 19, 2019 6204 6345 5940 6050 94 -154.00(-2.48%)
Dec 18, 2019 6402 6556 5830 6204 143 -198.00(-3.09%)
Dec 17, 2019 6578 6908 6182 6402 163 -176.00(-2.68%)
Dec 16, 2019 6336 7326 6160 6578 226 +374.00(+6.03%)
Dec 13, 2019 6380 6446 6050 6204 104 -176.00(-2.76%)
Dec 12, 2019 5852 6666 5170 6380 384 +594.00(+10.27%)
Dec 11, 2019 5940 6160 5720 5786 116 -110.00(-1.87%)
Dec 10, 2019 6094 6314 5610 5896 210 -198.00(-3.25%)
Dec 09, 2019 5940 6558 5940 6094 166 +220.00(+3.75%)
Dec 06, 2019 6358 6468 5676 5874 210 -462.00(-7.29%)
Dec 05, 2019 6930 7062 6248 6336 139 -572.00(-8.28%)
Dec 04, 2019 6908 7128 6710 6908 85 +22.00(+0.32%)
Dec 03, 2019 7370 7370 6842 6886 46 -572.00(-7.67%)
Dec 02, 2019 7458 7590 7106 7458 24 +0.00(+0.00%)
Nov 29, 2019 7194 7640 6974 7458 43 +396.00(+5.61%)
Nov 27, 2019 7304 7480 6930 7062 45 -220.00(-3.02%)
Nov 26, 2019 6974 7480 6820 7282 46 +198.00(+2.80%)
Nov 25, 2019 7260 7392 6974 7084 29 -88.00(-1.23%)
Nov 22, 2019 7436 7436 6974 7172 77 -264.00(-3.55%)
Nov 21, 2019 7436 7766 7360 7436 80 -22.00(-0.29%)
Nov 20, 2019 7832 8382 7106 7458 111 -330.00(-4.24%)
Nov 19, 2019 7920 8118 7722 7788 41 -198.00(-2.48%)
Nov 18, 2019 7546 8052 7480 7986 86 +594.00(+8.04%)
Nov 15, 2019 7458 7766 7086 7392 38 -88.00(-1.18%)
Nov 14, 2019 7348 7590 7084 7480 259 +88.00(+1.19%)
Nov 13, 2019 7172 7546 7106 7392 158 +88.00(+1.20%)
Nov 12, 2019 7788 7788 6820 7304 137 -506.00(-6.48%)
Nov 11, 2019 8316 8316 7633 7810 118 -572.00(-6.82%)
Nov 08, 2019 7524 9042 7524 8382 285 -220.00(-2.56%)
Nov 07, 2019 9570 9790 8602 8602 47 -858.00(-9.07%)
Nov 06, 2019 9020 9878 8910 9460 90 +506.00(+5.65%)
Nov 05, 2019 8646 9350 8580 8954 66 +308.00(+3.56%)
Nov 04, 2019 8800 8906 8426 8646 29 -22.00(-0.25%)
Nov 01, 2019 8734 9108 8536 8668 23 +22.00(+0.25%)
Oct 31, 2019 9240 9350 8338 8646 46 -616.00(-6.65%)
Oct 30, 2019 8338 9306 8316 9262 62 +924.00(+11.08%)
Oct 29, 2019 8844 8844 8250 8338 42 -528.00(-5.96%)
Oct 28, 2019 8690 9108 8580 8866 52 +198.00(+2.28%)
Oct 25, 2019 8668 8800 7920 8668 89 +0.00(+0.00%)
Oct 24, 2019 8976 9306 8470 8668 94 -198.00(-2.23%)
Oct 23, 2019 8316 9130 8162 8866 110 +528.00(+6.33%)
Oct 22, 2019 7832 8404 7326 8338 76 +572.00(+7.37%)
Oct 21, 2019 7084 7920 7084 7766 81 +704.00(+9.97%)
Oct 18, 2019 7304 7304 6864 7062 63 -264.00(-3.60%)
Oct 17, 2019 7084 7414 6864 7326 67 +308.00(+4.39%)
Oct 16, 2019 7414 7458 6974 7018 50 -396.00(-5.34%)
Oct 15, 2019 7282 7480 7040 7414 65 +154.00(+2.12%)
Oct 14, 2019 7370 7414 7084 7260 46 -110.00(-1.49%)
Oct 11, 2019 7700 7744 7370 7370 98 -198.00(-2.62%)
Oct 10, 2019 7458 7832 7424 7568 60 +88.00(+1.18%)
Oct 09, 2019 7238 7876 7238 7480 141 +242.00(+3.34%)
Oct 08, 2019 7524 7971 7084 7238 133 -352.00(-4.64%)
Oct 07, 2019 7832 7832 7458 7590 71 -286.00(-3.63%)
Oct 04, 2019 7722 7981 7503 7876 207 +242.00(+3.17%)
Oct 03, 2019 7304 7722 7062 7634 119 +352.00(+4.83%)
Oct 02, 2019 7150 7678 6930 7282 127 +88.00(+1.22%)
Oct 01, 2019 7414 7898 7150 7194 169 -264.00(-3.54%)
Sep 30, 2019 7590 7766 6974 7458 108 -198.00(-2.59%)
Sep 27, 2019 8206 8236 7590 7656 95 -484.00(-5.95%)
Sep 26, 2019 8580 8800 7942 8140 105 -374.00(-4.39%)
Sep 25, 2019 8580 9086 8206 8514 187 +154.00(+1.84%)
Sep 24, 2019 9394 10010 8360 8360 167 -968.00(-10.38%)
Sep 23, 2019 10010 10120 9020 9328 89 -660.00(-6.61%)
Sep 20, 2019 9724 10230 9241 9988 169 +220.00(+2.25%)
Sep 19, 2019 9482 9966 9130 9768 156 +418.00(+4.47%)
Sep 18, 2019 8140 9988 8030 9350 229 +1188.00(+14.56%)
Sep 17, 2019 8734 8998 7810 8162 237 -594.00(-6.78%)
Sep 16, 2019 10098 10153 8668 8756 239 -1452.00(-14.22%)
Sep 13, 2019 10934 11748 9812 10208 170 -770.00(-7.01%)
Sep 12, 2019 12144 12144 10890 10978 244 -1342.00(-10.89%)
Sep 11, 2019 11528 12628 11110 12320 165 +858.00(+7.49%)
Sep 10, 2019 11748 11902 11000 11462 218 -286.00(-2.43%)
Sep 09, 2019 13200 13310 11638 11748 166 -1430.00(-10.85%)
Sep 06, 2019 13662 13890 13156 13178 62 -506.00(-3.70%)
Sep 05, 2019 13376 13750 13310 13684 51 +484.00(+3.67%)
Sep 04, 2019 13596 13750 13156 13200 61 -308.00(-2.28%)
Sep 03, 2019 13750 13970 12914 13508 86 -132.00(-0.97%)
Aug 30, 2019 14432 14432 13310 13640 108 -748.00(-5.20%)
Aug 29, 2019 14300 14630 13992 14388 50 +220.00(+1.55%)
Aug 28, 2019 14058 14410 13684 14168 67 +110.00(+0.78%)
Aug 27, 2019 14586 14702 13642 14058 69 -484.00(-3.33%)
Aug 26, 2019 14586 14784 13464 14542 79 +198.00(+1.38%)
Aug 23, 2019 15422 15642 14256 14344 67 -1100.00(-7.12%)
Aug 22, 2019 14718 15598 14586 15444 63 +726.00(+4.93%)
Aug 21, 2019 14608 15070 14322 14718 78 +594.00(+4.21%)
Aug 20, 2019 14102 14520 13662 14124 93 +22.00(+0.16%)
Aug 19, 2019 14520 15004 13651 14102 94 -176.00(-1.23%)
Aug 16, 2019 15642 15884 13970 14278 190 -1056.00(-6.89%)
Aug 15, 2019 15400 15796 15180 15334 75 +44.00(+0.29%)
Aug 14, 2019 16764 16940 14872 15290 134 -1408.00(-8.43%)
Aug 13, 2019 20042 21296 16676 16698 274 -2794.00(-14.33%)
Aug 12, 2019 18876 19866 18744 19492 95 +638.00(+3.38%)
Aug 09, 2019 19866 19974 18744 18854 79 -1122.00(-5.62%)
Aug 08, 2019 19294 20592 18062 19976 179 +2442.00(+13.93%)
Aug 07, 2019 17182 17820 17050 17534 39 +44.00(+0.25%)
Aug 06, 2019 17512 17776 17248 17490 47 +220.00(+1.27%)
Aug 05, 2019 17336 17578 16874 17270 46 -352.00(-2.00%)
Aug 02, 2019 17600 17666 16940 17622 71 +66.00(+0.38%)
Aug 01, 2019 18502 18502 16962 17556 188 -990.00(-5.34%)
Jul 31, 2019 18040 18656 17974 18546 91 +374.00(+2.06%)
Jul 30, 2019 17314 18326 17160 18172 113 +924.00(+5.36%)
Jul 29, 2019 17160 17487 16962 17248 111 +176.00(+1.03%)
Jul 26, 2019 16390 17358 16236 17072 79 +836.00(+5.15%)
Jul 25, 2019 16368 16896 16170 16236 157 -198.00(-1.20%)
Jul 24, 2019 16654 16940 16082 16434 124 -308.00(-1.84%)
Jul 23, 2019 16896 17050 16500 16742 113 -176.00(-1.04%)
Jul 22, 2019 17578 17622 16742 16918 69 -506.00(-2.90%)
Jul 19, 2019 18084 18238 17160 17424 117 -726.00(-4.00%)
Jul 18, 2019 17710 19272 17600 18150 184 +550.00(+3.12%)
Jul 17, 2019 17094 17688 16544 17600 173 +550.00(+3.23%)
Jul 16, 2019 17028 17886 16500 17050 151 +88.00(+0.52%)
Jul 15, 2019 17182 17314 16456 16962 63 -132.00(-0.77%)
Jul 12, 2019 17622 17658 16258 17094 121 -506.00(-2.88%)
Jul 11, 2019 17930 18214 17314 17600 49 -242.00(-1.36%)
Jul 10, 2019 18084 18480 17512 17842 83 +66.00(+0.37%)
Jul 09, 2019 17754 18304 17160 17776 59 +176.00(+1.00%)
Jul 08, 2019 18370 19580 17292 17600 119 -704.00(-3.85%)
Jul 05, 2019 17600 18590 17490 18304 117 +792.00(+4.52%)
Jul 03, 2019 18678 18783 17490 17512 178 -1166.00(-6.24%)
Jul 02, 2019 19844 20383 18150 18678 111 -1188.00(-5.98%)
Jul 01, 2019 21890 21934 19580 19866 100 -1232.00(-5.84%)
Jun 28, 2019 21780 22352 20878 21098 428 -792.00(-3.62%)
Jun 27, 2019 20174 22220 20174 21890 163 +1958.00(+9.82%)
Jun 26, 2019 21406 21934 19800 19932 77 -1298.00(-6.11%)
Jun 25, 2019 20614 22365 19096 21230 125 +726.00(+3.54%)
Jun 24, 2019 22396 22726 20460 20504 292 -2200.00(-9.69%)
Jun 21, 2019 24750 24959 22110 22704 231 -2046.00(-8.27%)
Jun 20, 2019 25300 27302 24750 24750 178 +550.00(+2.27%)
Jun 19, 2019 28842 29062 22836 24200 589 -4994.00(-17.11%)
Jun 18, 2019 29942 30602 29172 29194 46 -528.00(-1.78%)
Jun 17, 2019 30404 30910 29392 29722 99 -880.00(-2.88%)
Jun 14, 2019 31130 31504 29546 30602 101 -242.00(-0.78%)
Jun 13, 2019 31966 32934 30800 30844 45 -1056.00(-3.31%)
Jun 12, 2019 32912 33726 31834 31900 60 -1144.00(-3.46%)
Jun 11, 2019 33484 33550 31504 33044 81 +22.00(+0.07%)
Jun 10, 2019 34342 34650 32494 33022 83 -1188.00(-3.47%)
Jun 07, 2019 33198 34606 33198 34210 66 +1034.00(+3.12%)
Jun 06, 2019 33396 34342 33110 33176 48 -418.00(-1.24%)
Jun 05, 2019 34826 35156 32659 33594 71 -1056.00(-3.05%)
Jun 04, 2019 34826 35156 33262 34650 79 +374.00(+1.09%)
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.