Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5498 +0.0278 (+5.33%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5500 0.5660 0.4800 0.5220 169,866 -0.02(-4.22%)
Mar 26, 2024 0.5200 0.5660 0.5080 0.5450 245,241 +0.04(+7.92%)
Mar 25, 2024 0.5831 0.6200 0.5000 0.5050 438,714 -0.08(-13.38%)
Mar 22, 2024 0.5400 0.7180 0.5300 0.5830 1,485,069 +0.03(+4.93%)
Mar 21, 2024 0.5500 0.6000 0.4700 0.5556 374,707 +0.02(+4.03%)
Mar 20, 2024 0.5500 0.5500 0.4700 0.5341 45,412 -0.00(-0.02%)
Mar 19, 2024 0.5900 0.5990 0.5000 0.5342 111,060 -0.03(-5.93%)
Mar 18, 2024 0.4500 0.5964 0.4500 0.5679 167,695 +0.13(+29.07%)
Mar 15, 2024 0.4400 0.4700 0.4400 0.4400 20,842 -0.03(-5.40%)
Mar 14, 2024 0.4900 0.5100 0.4500 0.4651 19,533 -0.02(-4.71%)
Mar 13, 2024 0.5050 0.5050 0.4720 0.4881 10,358 -0.00(-0.39%)
Mar 12, 2024 0.4900 0.5049 0.4707 0.4900 116,781 +0.00(+0.00%)
Mar 11, 2024 0.4786 0.4900 0.4503 0.4900 23,763 +0.02(+3.38%)
Mar 08, 2024 0.4750 0.4775 0.4722 0.4740 14,220 +0.02(+5.33%)
Mar 07, 2024 0.4700 0.4738 0.4500 0.4500 16,998 -0.02(-5.06%)
Mar 06, 2024 0.4554 0.4770 0.4010 0.4740 16,092 +0.02(+3.36%)
Mar 05, 2024 0.4500 0.4708 0.4400 0.4586 42,196 +0.02(+3.76%)
Mar 04, 2024 0.4616 0.4638 0.4400 0.4420 12,886 -0.02(-3.95%)
Mar 01, 2024 0.4600 0.4699 0.4420 0.4602 24,395 -0.01(-2.06%)
Feb 29, 2024 0.4800 0.4800 0.4400 0.4699 11,159 +0.02(+5.60%)
Feb 28, 2024 0.4700 0.4900 0.4400 0.4450 56,765 -0.02(-5.32%)
Feb 27, 2024 0.5000 0.5000 0.4550 0.4700 9,207 -0.01(-2.08%)
Feb 26, 2024 0.4388 0.4840 0.4388 0.4800 13,481 +0.03(+6.67%)
Feb 23, 2024 0.4400 0.4600 0.4400 0.4500 11,327 +0.02(+4.65%)
Feb 22, 2024 0.4635 0.4701 0.4200 0.4300 31,955 -0.02(-3.85%)
Feb 21, 2024 0.4714 0.4714 0.4100 0.4472 42,808 -0.01(-2.78%)
Feb 20, 2024 0.4500 0.4600 0.4400 0.4600 19,875 +0.03(+7.83%)
Feb 16, 2024 0.4115 0.4728 0.4100 0.4266 86,063 +0.02(+3.67%)
Feb 15, 2024 0.4200 0.4300 0.4001 0.4115 24,105 +0.02(+5.51%)
Feb 14, 2024 0.4036 0.4370 0.3828 0.3900 31,646 +0.02(+4.00%)
Feb 13, 2024 0.4000 0.4100 0.3740 0.3750 60,189 -0.02(-4.58%)
Feb 12, 2024 0.3820 0.4033 0.3820 0.3930 79,348 -0.01(-1.75%)
Feb 09, 2024 0.4100 0.4113 0.3707 0.4000 64,362 -0.01(-1.23%)
Feb 08, 2024 0.4300 0.4286 0.4050 0.4050 55,555 -0.01(-1.46%)
Feb 07, 2024 0.4519 0.4519 0.4100 0.4110 72,609 -0.05(-10.65%)
Feb 06, 2024 0.4300 0.4600 0.4300 0.4600 9,786 +0.02(+4.47%)
Feb 05, 2024 0.4500 0.4757 0.4210 0.4403 67,256 -0.01(-2.44%)
Feb 02, 2024 0.4850 0.4900 0.4513 0.4513 38,614 -0.03(-6.00%)
Feb 01, 2024 0.4854 0.5000 0.4700 0.4801 8,541 -0.01(-1.60%)
Jan 31, 2024 0.4950 0.5001 0.4515 0.4879 65,036 +0.00(+0.37%)
Jan 30, 2024 0.5200 0.5200 0.4861 0.4861 24,893 +0.00(+0.00%)
Jan 29, 2024 0.4770 0.5000 0.4500 0.4861 54,219 +0.01(+1.87%)
Jan 26, 2024 0.4600 0.4838 0.4500 0.4772 25,807 +0.02(+3.78%)
Jan 25, 2024 0.4500 0.4598 0.4500 0.4598 32,576 +0.01(+2.18%)
Jan 24, 2024 0.4600 0.4675 0.4500 0.4500 13,422 -0.01(-2.17%)
Jan 23, 2024 0.4750 0.4870 0.4500 0.4600 24,578 -0.01(-3.16%)
Jan 22, 2024 0.4900 0.4900 0.4500 0.4750 34,752 +0.02(+3.49%)
Jan 19, 2024 0.4800 0.4987 0.4500 0.4590 24,956 -0.02(-3.57%)
Jan 18, 2024 0.4639 0.4760 0.4520 0.4760 45,591 -0.01(-1.84%)
Jan 17, 2024 0.5005 0.5005 0.4500 0.4849 48,769 +0.00(+1.02%)
Jan 16, 2024 0.5100 0.5300 0.4800 0.4800 77,379 -0.05(-9.43%)
Jan 12, 2024 0.4900 0.5300 0.4900 0.5300 47,171 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5350 0.4800 0.5300 35,960 -0.02(-2.75%)
Jan 10, 2024 0.5200 0.5475 0.5000 0.5450 67,670 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5451 0.5000 0.5450 54,227 +0.04(+8.78%)
Jan 08, 2024 0.4900 0.5099 0.4800 0.5010 57,729 +0.01(+1.31%)
Jan 05, 2024 0.4920 0.4945 0.4800 0.4945 13,177 +0.01(+1.04%)
Jan 04, 2024 0.5000 0.5141 0.4601 0.4894 20,617 -0.01(-1.81%)
Jan 03, 2024 0.4920 0.4984 0.4550 0.4984 37,926 +0.00(+0.59%)
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.