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 )

0.4570 -0.0332 (-6.77%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.4900 0.5000 0.4890 0.4902 137,169 -0.00(-0.59%)
Jun 17, 2024 0.4946 0.5100 0.4801 0.4931 158,352 -0.02(-3.29%)
Jun 14, 2024 0.5000 0.5699 0.4905 0.5099 965,037 +0.01(+2.78%)
Jun 13, 2024 0.5100 0.5200 0.4831 0.4961 108,534 -0.01(-1.90%)
Jun 12, 2024 0.4900 0.5250 0.4856 0.5057 128,944 +0.02(+3.56%)
Jun 11, 2024 0.5190 0.5205 0.4800 0.4883 245,180 -0.04(-6.99%)
Jun 10, 2024 0.5200 0.5500 0.5100 0.5250 146,901 +0.01(+1.74%)
Jun 07, 2024 0.5100 0.5351 0.5100 0.5160 242,202 -0.07(-11.79%)
Jun 06, 2024 0.5200 0.6000 0.5200 0.5850 549,472 +0.06(+11.83%)
Jun 05, 2024 0.5270 0.5274 0.5100 0.5231 370,382 +0.01(+2.55%)
Jun 04, 2024 0.5295 0.5299 0.5100 0.5101 216,772 -0.02(-3.39%)
Jun 03, 2024 0.5241 0.5399 0.5120 0.5280 49,800 +0.01(+1.54%)
May 31, 2024 0.5200 0.5345 0.5111 0.5200 81,470 +0.00(+0.00%)
May 30, 2024 0.5200 0.5298 0.5100 0.5200 113,338 +0.01(+1.94%)
May 29, 2024 0.5200 0.5330 0.5100 0.5101 131,207 -0.01(-2.20%)
May 28, 2024 0.5536 0.5700 0.5111 0.5216 258,486 -0.03(-5.34%)
May 24, 2024 0.5443 0.5569 0.5315 0.5510 108,701 +0.00(+0.04%)
May 23, 2024 0.5427 0.5657 0.5325 0.5508 104,129 -0.00(-0.65%)
May 22, 2024 0.5477 0.5599 0.5320 0.5544 148,040 +0.02(+2.86%)
May 21, 2024 0.5800 0.6000 0.5300 0.5390 202,991 -0.04(-7.02%)
May 20, 2024 0.5730 0.6103 0.5500 0.5797 252,952 +0.01(+1.58%)
May 17, 2024 0.6200 0.6200 0.5610 0.5707 344,734 -0.04(-6.64%)
May 16, 2024 0.5300 0.6200 0.5110 0.6113 1,345,365 +0.09(+18.26%)
May 15, 2024 0.5300 0.5450 0.5160 0.5169 263,108 -0.02(-3.92%)
May 14, 2024 0.5200 0.5490 0.5050 0.5380 238,281 +0.01(+1.70%)
May 13, 2024 0.5400 0.5800 0.5000 0.5290 379,127 -0.00(-0.58%)
May 10, 2024 0.5810 0.5949 0.5200 0.5321 456,097 -0.05(-8.57%)
May 09, 2024 0.5940 0.6250 0.5701 0.5820 74,916 -0.02(-3.00%)
May 08, 2024 0.6300 0.6396 0.5813 0.6000 103,074 -0.01(-1.90%)
May 07, 2024 0.6076 0.6299 0.6050 0.6116 104,835 +0.01(+1.59%)
May 06, 2024 0.6000 0.6245 0.5694 0.6020 239,303 -0.01(-2.42%)
May 03, 2024 0.6300 0.6500 0.5500 0.6169 222,208 +0.01(+1.06%)
May 02, 2024 0.6420 0.6700 0.5103 0.6104 399,674 -0.03(-4.92%)
May 01, 2024 0.8000 0.8200 0.6410 0.6420 713,921 -0.13(-16.51%)
Apr 30, 2024 0.7200 0.8400 0.6505 0.7690 2,138,589 +0.06(+8.16%)
Apr 29, 2024 0.6700 0.7400 0.6351 0.7110 656,987 +0.07(+11.79%)
Apr 26, 2024 0.5299 0.6700 0.5235 0.6360 1,012,560 +0.11(+21.49%)
Apr 25, 2024 0.5385 0.5599 0.5100 0.5235 413,206 -0.03(-5.11%)
Apr 24, 2024 0.5700 0.6000 0.5500 0.5517 365,508 -0.05(-8.05%)
Apr 23, 2024 0.5900 0.6138 0.5600 0.6000 292,253 -0.00(-0.81%)
Apr 22, 2024 0.6000 0.6150 0.5622 0.6049 421,794 -0.02(-3.74%)
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%)
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.