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 )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 1.800 2.050 1.780 1.830 272,796 +0.00(+0.00%)
Nov 26, 2024 1.890 1.924 1.761 1.830 47,458 -0.06(-3.17%)
Nov 25, 2024 1.810 1.950 1.760 1.890 127,463 +0.09(+5.00%)
Nov 22, 2024 1.790 1.830 1.750 1.800 92,833 +0.01(+0.56%)
Nov 21, 2024 1.750 1.850 1.720 1.790 85,856 +0.02(+1.13%)
Nov 20, 2024 1.830 1.860 1.700 1.770 93,600 -0.04(-2.21%)
Nov 19, 2024 1.850 1.920 1.700 1.810 238,228 -0.04(-2.16%)
Nov 18, 2024 1.910 1.940 1.823 1.850 140,883 -0.10(-5.13%)
Nov 15, 2024 2.100 2.148 1.820 1.950 181,565 -0.14(-6.70%)
Nov 14, 2024 2.110 2.160 2.020 2.090 160,298 -0.01(-0.48%)
Nov 13, 2024 2.140 2.140 2.010 2.100 172,964 -0.02(-0.94%)
Nov 12, 2024 2.070 2.200 2.000 2.120 233,670 +0.02(+0.95%)
Nov 11, 2024 2.120 2.200 1.940 2.100 259,417 -0.11(-4.98%)
Nov 08, 2024 2.310 2.439 2.130 2.210 376,360 -0.15(-6.36%)
Nov 07, 2024 3.060 3.650 2.090 2.360 7,129,319 -0.19(-7.45%)
Nov 06, 2024 2.500 2.600 2.400 2.550 103,640 -0.11(-4.14%)
Nov 05, 2024 2.830 2.850 2.590 2.660 102,033 -0.18(-6.34%)
Nov 04, 2024 2.870 2.900 2.630 2.840 122,512 +0.09(+3.27%)
Nov 01, 2024 2.690 2.810 2.514 2.750 150,536 +0.06(+2.23%)
Oct 31, 2024 2.930 3.080 2.480 2.690 287,334 -0.35(-11.51%)
Oct 30, 2024 3.700 3.800 2.930 3.040 372,208 -0.64(-17.39%)
Oct 29, 2024 3.530 3.980 3.300 3.680 952,951 -0.12(-3.16%)
Oct 28, 2024 2.200 5.300 2.110 3.800 54,833,424 +1.82(+91.92%)
Oct 25, 2024 2.250 2.450 1.950 1.980 536,334 -0.27(-12.00%)
Oct 24, 2024 3.180 3.189 2.230 2.250 598,571 -1.22(-35.16%)
Oct 23, 2024 4.590 5.240 3.100 3.470 651,053 -1.21(-25.85%)
Oct 22, 2024 4.950 5.050 4.640 4.680 96,901 -0.17(-3.51%)
Oct 21, 2024 4.570 5.000 4.400 4.850 122,345 +0.35(+7.78%)
Oct 18, 2024 4.400 4.620 4.300 4.500 57,367 +0.18(+4.17%)
Oct 17, 2024 4.380 4.460 4.302 4.320 26,436 +0.00(+0.00%)
Oct 16, 2024 4.490 4.660 4.220 4.320 58,221 -0.12(-2.70%)
Oct 15, 2024 4.310 4.470 4.180 4.440 45,148 +0.07(+1.60%)
Oct 14, 2024 4.110 4.420 4.060 4.370 133,671 +0.22(+5.30%)
Oct 11, 2024 4.450 4.450 4.100 4.150 23,007 -0.30(-6.74%)
Oct 10, 2024 4.500 4.509 4.310 4.450 52,494 -0.04(-0.89%)
Oct 09, 2024 4.400 4.550 4.260 4.490 18,296 +0.06(+1.35%)
Oct 08, 2024 4.200 4.530 4.200 4.430 86,863 +0.27(+6.49%)
Oct 07, 2024 4.190 4.310 4.080 4.160 32,115 -0.10(-2.46%)
Oct 04, 2024 4.250 4.320 4.210 4.265 11,112 -0.04(-1.04%)
Oct 03, 2024 4.390 4.515 4.200 4.310 42,502 -0.07(-1.60%)
Oct 02, 2024 4.600 4.640 4.260 4.380 99,328 -0.24(-5.19%)
Oct 01, 2024 4.990 5.010 4.600 4.620 69,737 -0.28(-5.71%)
Sep 30, 2024 5.050 5.120 4.821 4.900 161,908 -0.17(-3.35%)
Sep 27, 2024 5.160 5.470 4.950 5.070 61,691 -0.10(-1.93%)
Sep 26, 2024 5.230 5.270 4.940 5.170 92,762 -0.01(-0.19%)
Sep 25, 2024 5.170 5.418 5.022 5.180 143,799 -0.06(-1.15%)
Sep 24, 2024 5.040 5.439 4.820 5.240 111,836 +0.25(+5.01%)
Sep 23, 2024 5.280 5.350 4.790 4.990 86,284 -0.33(-6.20%)
Sep 20, 2024 5.350 5.720 5.250 5.320 215,256 +0.04(+0.76%)
Sep 19, 2024 5.920 6.394 5.120 5.280 269,515 -0.63(-10.66%)
Sep 18, 2024 5.620 6.840 5.390 5.910 443,335 +0.28(+4.97%)
Sep 17, 2024 5.650 6.320 5.282 5.630 513,941 -0.28(-4.74%)
Sep 16, 2024 4.500 7.926 4.202 5.910 7,930,895 +1.46(+32.81%)
Sep 13, 2024 4.990 5.080 4.450 4.450 79,476 -0.49(-9.92%)
Sep 12, 2024 5.280 5.350 4.760 4.940 75,757 -0.27(-5.18%)
Sep 11, 2024 4.910 5.380 4.700 5.210 57,740 +0.21(+4.20%)
Sep 10, 2024 5.180 5.300 4.620 5.000 100,001 -0.19(-3.66%)
Sep 09, 2024 5.030 5.264 4.750 5.190 140,061 +0.20(+4.01%)
Sep 06, 2024 4.900 5.300 4.450 4.990 261,134 -0.06(-1.19%)
Sep 05, 2024 4.730 5.810 4.030 5.050 3,548,990 +0.55(+12.22%)
Sep 04, 2024 4.990 5.140 4.500 4.500 52,091 -0.66(-12.79%)
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.