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. - Class A Common Stock (NQ:GNLN)

1.400 -0.080 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 1.450 1.455 1.310 1.400 51,034 -0.08(-5.41%)
Jan 30, 2026 1.470 1.500 1.440 1.480 43,741 +0.01(+0.68%)
Jan 29, 2026 1.500 1.555 1.440 1.470 60,363 -0.02(-1.34%)
Jan 28, 2026 1.540 1.580 1.440 1.490 74,607 -0.03(-1.97%)
Jan 27, 2026 1.470 1.583 1.470 1.520 18,522 +0.02(+1.33%)
Jan 26, 2026 1.650 1.800 1.490 1.500 92,903 -0.16(-9.64%)
Jan 23, 2026 1.570 1.710 1.570 1.660 55,632 +0.06(+3.75%)
Jan 22, 2026 1.610 1.690 1.500 1.600 92,180 -0.01(-0.62%)
Jan 21, 2026 1.490 1.630 1.470 1.610 177,927 +0.10(+6.62%)
Jan 20, 2026 1.410 1.570 1.300 1.510 3,211,392 +0.05(+3.42%)
Jan 16, 2026 1.440 1.470 1.410 1.460 32,236 +0.04(+2.82%)
Jan 15, 2026 1.570 1.570 1.400 1.420 81,688 -0.14(-8.97%)
Jan 14, 2026 1.590 1.590 1.530 1.560 48,283 +0.00(+0.00%)
Jan 13, 2026 1.550 1.570 1.460 1.560 29,768 -0.01(-0.64%)
Jan 12, 2026 1.530 1.600 1.530 1.570 49,685 +0.01(+0.64%)
Jan 09, 2026 1.590 1.590 1.480 1.560 26,886 +0.00(+0.00%)
Jan 08, 2026 1.580 1.598 1.530 1.560 22,222 +0.00(+0.00%)
Jan 07, 2026 1.580 1.645 1.520 1.560 56,974 -0.04(-2.50%)
Jan 06, 2026 1.710 1.770 1.551 1.600 32,206 -0.06(-3.61%)
Jan 05, 2026 1.670 1.752 1.580 1.660 98,207 +0.08(+5.06%)
Jan 02, 2026 1.600 1.650 1.580 1.580 46,341 +0.01(+0.64%)
Dec 31, 2025 1.880 1.880 1.500 1.570 100,560 -0.27(-14.67%)
Dec 30, 2025 2.061 2.061 1.795 1.840 108,839 -0.22(-10.68%)
Dec 29, 2025 2.080 2.240 2.050 2.060 37,553 -0.05(-2.37%)
Dec 26, 2025 2.200 2.250 2.070 2.110 27,601 -0.05(-2.31%)
Dec 24, 2025 2.225 2.250 2.104 2.160 20,703 -0.04(-1.82%)
Dec 23, 2025 2.390 2.410 2.045 2.200 277,859 -0.15(-6.38%)
Dec 22, 2025 2.380 2.390 2.280 2.350 37,353 +0.00(+0.00%)
Dec 19, 2025 2.690 2.690 2.290 2.350 130,512 -0.29(-10.98%)
Dec 18, 2025 2.680 2.900 2.630 2.640 100,357 +0.05(+1.93%)
Dec 17, 2025 2.890 3.026 2.520 2.590 97,417 -0.23(-8.16%)
Dec 16, 2025 2.710 3.080 2.710 2.820 122,975 +0.04(+1.44%)
Dec 15, 2025 3.090 3.095 2.710 2.780 117,275 -0.27(-8.85%)
Dec 12, 2025 3.050 3.490 3.000 3.050 319,143 +0.05(+1.84%)
Dec 11, 2025 3.070 3.125 2.910 2.995 58,956 -0.09(-3.07%)
Dec 10, 2025 3.160 3.210 3.060 3.090 54,838 -0.12(-3.74%)
Dec 09, 2025 3.060 3.210 3.000 3.210 34,451 +0.10(+3.22%)
Dec 08, 2025 3.170 3.330 2.850 3.110 733,092 -0.14(-4.31%)
Dec 05, 2025 3.190 3.300 3.090 3.250 44,619 +0.05(+1.56%)
Dec 04, 2025 3.130 3.240 3.013 3.200 32,448 +0.03(+0.95%)
Dec 03, 2025 3.150 3.245 3.049 3.170 21,165 -0.10(-3.06%)
Dec 02, 2025 3.150 3.310 3.100 3.270 35,692 +0.06(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.