Greenlane Holdings Inc Cl A (NQ: GNLN )

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.470 647,357 -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 10,426 -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 5.630 514,105 -0.28(-4.74%)
Sep 16, 2024 4.500 7.926 4.202 5.910 7,925,637 +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.