ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greenlane Holdings Inc Cl A (NQ: GNLN )

4.350 +2.370 (+119.70%)
Streaming Delayed Price Updated: 12:22 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.400 5.550 4.960 5.160 68,643 -0.30(-5.49%)
Aug 30, 2024 5.150 5.745 4.780 5.460 181,651 +0.31(+6.02%)
Aug 29, 2024 5.220 5.570 5.140 5.150 115,600 -0.08(-1.53%)
Aug 28, 2024 5.810 5.940 5.200 5.230 95,094 -0.70(-11.80%)
Aug 27, 2024 6.100 6.470 5.900 5.930 96,464 -0.32(-5.12%)
Aug 26, 2024 6.630 6.669 6.000 6.250 160,406 -0.42(-6.30%)
Aug 23, 2024 6.320 7.198 6.050 6.670 236,818 +0.09(+1.37%)
Aug 22, 2024 7.200 7.330 6.500 6.580 184,694 -0.62(-8.61%)
Aug 21, 2024 8.500 8.840 6.950 7.200 312,673 -1.33(-15.59%)
Aug 20, 2024 8.940 11.39 8.310 8.530 872,058 -0.56(-6.16%)
Aug 19, 2024 10.00 10.44 8.580 9.090 573,458 -1.51(-14.25%)
Aug 16, 2024 12.33 12.93 9.580 10.60 1,354,376 -2.44(-18.71%)
Aug 15, 2024 15.23 16.50 12.25 13.04 3,080,061 -3.76(-22.38%)
Aug 14, 2024 10.00 21.80 9.650 16.80 18,445,658 +6.79(+67.83%)
Aug 13, 2024 9.000 11.76 8.810 10.01 6,868,872 -1.49(-12.96%)
Aug 12, 2024 9.510 21.50 6.820 11.50 47,513,696 +9.03(+365.40%)
Aug 09, 2024 2.670 2.840 2.330 2.471 80,576 -0.21(-7.80%)
Aug 08, 2024 2.730 3.170 2.539 2.680 245,984 -1.37(-33.83%)
Aug 07, 2024 2.500 4.300 2.480 4.050 1,195,343 +1.46(+56.37%)
Aug 06, 2024 2.580 2.770 2.204 2.590 88,484 +0.43(+19.91%)
Aug 05, 2024 2.370 2.750 2.050 2.160 218,182 -0.92(-29.85%)
Aug 02, 2024 2.749 3.406 2.343 3.079 109,384 +0.11(+3.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.