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 (%)
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.