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 )

0.5820 -0.0180 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 29, 2019 654.00 694.50 634.00 678.00 478 +36.00(+5.61%)
Nov 27, 2019 664.00 680.00 630.00 642.00 498 -20.00(-3.02%)
Nov 26, 2019 634.00 680.00 620.00 662.00 509 +18.00(+2.80%)
Nov 25, 2019 660.00 672.00 634.00 644.00 327 -8.00(-1.23%)
Nov 22, 2019 676.00 676.00 634.00 652.00 857 -24.00(-3.55%)
Nov 21, 2019 676.00 706.00 669.10 676.00 886 -2.00(-0.29%)
Nov 20, 2019 712.00 762.00 646.00 678.00 1,230 -30.00(-4.24%)
Nov 19, 2019 720.00 738.00 702.00 708.00 461 -18.00(-2.48%)
Nov 18, 2019 686.00 732.00 680.00 726.00 951 +54.00(+8.04%)
Nov 15, 2019 678.00 706.00 644.16 672.00 421 -8.00(-1.18%)
Nov 14, 2019 668.00 690.00 644.00 680.00 2,851 +8.00(+1.19%)
Nov 13, 2019 652.00 686.00 646.00 672.00 1,743 +8.00(+1.20%)
Nov 12, 2019 708.00 708.00 620.00 664.00 1,515 -46.00(-6.48%)
Nov 11, 2019 756.00 756.00 693.92 710.00 1,299 -52.00(-6.82%)
Nov 08, 2019 684.00 822.00 684.00 762.00 3,136 -20.00(-2.56%)
Nov 07, 2019 870.00 890.00 782.00 782.00 524 -78.00(-9.07%)
Nov 06, 2019 820.00 898.00 810.00 860.00 991 +46.00(+5.65%)
Nov 05, 2019 786.00 850.00 780.00 814.00 731 +28.00(+3.56%)
Nov 04, 2019 800.00 809.60 766.00 786.00 320 -2.00(-0.25%)
Nov 01, 2019 794.00 828.00 776.00 788.00 258 +2.00(+0.25%)
Oct 31, 2019 840.00 850.00 758.00 786.00 506 -56.00(-6.65%)
Oct 30, 2019 758.00 846.00 756.00 842.00 685 +84.00(+11.08%)
Oct 29, 2019 804.00 804.00 750.00 758.00 465 -48.00(-5.96%)
Oct 28, 2019 790.00 828.00 780.00 806.00 576 +18.00(+2.28%)
Oct 25, 2019 788.00 800.00 720.00 788.00 984 +0.00(+0.00%)
Oct 24, 2019 816.00 846.00 770.00 788.00 1,044 -18.00(-2.23%)
Oct 23, 2019 756.00 830.00 742.00 806.00 1,220 +48.00(+6.33%)
Oct 22, 2019 712.00 764.00 666.02 758.00 838 +52.00(+7.37%)
Oct 21, 2019 644.00 720.00 644.00 706.00 897 +64.00(+9.97%)
Oct 18, 2019 664.00 664.00 624.00 642.00 697 -24.00(-3.60%)
Oct 17, 2019 644.00 674.00 624.00 666.00 747 +28.00(+4.39%)
Oct 16, 2019 674.00 678.00 634.00 638.00 550 -36.00(-5.34%)
Oct 15, 2019 662.00 680.00 640.00 674.00 722 +14.00(+2.12%)
Oct 14, 2019 670.00 674.00 644.00 660.00 508 -10.00(-1.49%)
Oct 11, 2019 700.00 704.00 670.00 670.00 1,079 -18.00(-2.62%)
Oct 10, 2019 678.00 712.00 674.94 688.00 660 +8.00(+1.18%)
Oct 09, 2019 658.00 716.00 658.00 680.00 1,557 +22.00(+3.34%)
Oct 08, 2019 684.00 724.66 644.00 658.00 1,472 -32.00(-4.64%)
Oct 07, 2019 712.00 712.00 678.00 690.00 784 -26.00(-3.63%)
Oct 04, 2019 702.00 725.58 682.08 716.00 2,279 +22.00(+3.17%)
Oct 03, 2019 664.00 702.00 642.00 694.00 1,312 +32.00(+4.83%)
Oct 02, 2019 650.00 698.00 630.00 662.00 1,404 +8.00(+1.22%)
Oct 01, 2019 674.00 718.00 650.00 654.00 1,865 -24.00(-3.54%)
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%)
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.