Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5880 -0.0420 (-6.67%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6500 0.7170 0.5800 0.6284 1,150,439 -0.03(-4.80%)
Apr 18, 2024 0.5700 0.7050 0.5450 0.6601 1,272,252 +0.09(+15.58%)
Apr 17, 2024 0.5999 0.6067 0.5280 0.5711 596,948 -0.04(-5.87%)
Apr 16, 2024 0.6898 0.6898 0.5621 0.6067 576,762 -0.09(-12.92%)
Apr 15, 2024 0.6200 0.7000 0.5350 0.6967 1,763,164 +0.10(+16.14%)
Apr 12, 2024 0.5729 0.6000 0.5118 0.5999 605,171 +0.03(+5.26%)
Apr 11, 2024 0.5020 0.5700 0.4900 0.5699 612,764 +0.06(+11.75%)
Apr 10, 2024 0.5200 0.5405 0.4900 0.5100 428,791 -0.03(-5.33%)
Apr 09, 2024 0.5199 0.5450 0.4900 0.5387 823,396 +0.02(+4.60%)
Apr 08, 2024 0.6200 0.6300 0.5006 0.5150 2,548,045 -0.02(-4.61%)
Apr 05, 2024 0.5634 0.6100 0.5213 0.5399 1,268,267 +0.01(+0.95%)
Apr 04, 2024 0.5600 0.6600 0.5136 0.5348 2,390,312 +0.02(+4.86%)
Apr 03, 2024 0.4523 0.6000 0.4523 0.5100 1,452,147 +0.04(+8.97%)
Apr 02, 2024 0.4600 0.4898 0.4270 0.4680 82,950 +0.01(+1.72%)
Apr 01, 2024 0.5100 0.5355 0.4500 0.4601 96,575 -0.06(-11.52%)
Mar 28, 2024 0.5290 0.5500 0.4832 0.5200 157,173 -0.00(-0.38%)
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%)
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.