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)

3.220 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 3.180 3.230 3.170 3.220 16,427 +0.01(+0.31%)
Oct 30, 2025 3.200 3.250 3.180 3.210 35,285 +0.03(+0.94%)
Oct 29, 2025 3.317 3.317 3.170 3.180 70,847 -0.06(-1.85%)
Oct 28, 2025 3.180 3.410 3.180 3.240 61,201 -0.06(-1.82%)
Oct 27, 2025 3.190 3.340 3.190 3.300 85,572 +0.07(+2.17%)
Oct 24, 2025 3.340 3.590 3.160 3.230 2,015,401 -0.43(-11.75%)
Oct 23, 2025 3.330 3.790 3.300 3.660 205,821 +0.33(+9.91%)
Oct 22, 2025 3.040 3.550 3.040 3.330 181,894 +0.13(+4.06%)
Oct 21, 2025 3.400 3.480 2.750 3.200 497,155 -0.26(-7.51%)
Oct 20, 2025 4.410 4.530 3.230 3.460 11,297,605 -0.38(-9.90%)
Oct 17, 2025 3.900 4.060 3.830 3.840 57,012 -0.12(-3.03%)
Oct 16, 2025 3.910 4.150 3.910 3.960 107,339 -0.02(-0.50%)
Oct 15, 2025 3.950 4.080 3.840 3.980 82,739 +0.07(+1.79%)
Oct 14, 2025 4.030 4.090 3.760 3.910 68,287 -0.19(-4.63%)
Oct 13, 2025 4.000 4.120 3.950 4.100 52,889 +0.23(+5.94%)
Oct 10, 2025 4.070 4.080 3.840 3.870 25,943 -0.21(-5.15%)
Oct 09, 2025 4.060 4.205 3.900 4.080 113,996 +0.07(+1.75%)
Oct 08, 2025 4.060 4.100 3.900 4.010 81,764 -0.14(-3.37%)
Oct 07, 2025 4.000 4.746 3.900 4.150 350,853 +0.11(+2.72%)
Oct 06, 2025 3.910 4.150 3.910 4.040 92,014 +0.05(+1.25%)
Oct 03, 2025 4.060 4.080 3.940 3.990 38,754 +0.05(+1.27%)
Oct 02, 2025 4.020 4.149 3.800 3.940 79,443 -0.13(-3.19%)
Oct 01, 2025 3.810 4.450 3.788 4.070 540,027 +0.14(+3.56%)
Sep 30, 2025 3.860 4.010 3.656 3.930 148,463 +0.14(+3.69%)
Sep 29, 2025 3.600 4.100 3.420 3.790 561,493 +0.33(+9.54%)
Sep 26, 2025 3.370 3.516 3.370 3.460 52,981 +0.07(+2.06%)
Sep 25, 2025 3.460 3.470 3.350 3.390 49,138 -0.02(-0.59%)
Sep 24, 2025 3.560 3.600 3.400 3.410 57,234 -0.17(-4.75%)
Sep 23, 2025 3.600 3.670 3.520 3.580 51,084 +0.02(+0.56%)
Sep 22, 2025 3.610 3.790 3.530 3.560 53,588 +0.01(+0.28%)
Sep 19, 2025 3.700 3.780 3.510 3.550 39,491 -0.22(-5.84%)
Sep 18, 2025 3.510 3.847 3.510 3.770 77,038 +0.20(+5.60%)
Sep 17, 2025 3.450 3.740 3.450 3.570 57,940 +0.16(+4.69%)
Sep 16, 2025 3.420 3.500 3.380 3.410 26,263 +0.02(+0.59%)
Sep 15, 2025 3.660 3.663 3.350 3.390 177,130 -0.38(-10.08%)
Sep 12, 2025 3.420 3.900 3.420 3.770 337,913 +0.27(+7.71%)
Sep 11, 2025 3.340 3.550 3.250 3.500 65,883 +0.05(+1.45%)
Sep 10, 2025 3.210 3.500 3.190 3.450 102,170 +0.12(+3.60%)
Sep 09, 2025 3.180 3.420 3.170 3.330 130,771 +0.11(+3.42%)
Sep 08, 2025 3.230 3.350 3.150 3.220 58,574 -0.05(-1.53%)
Sep 05, 2025 3.270 3.405 3.250 3.270 66,312 -0.03(-0.91%)
Sep 04, 2025 3.300 3.350 3.240 3.300 20,473 -0.06(-1.79%)
Sep 03, 2025 3.270 3.389 3.210 3.360 49,796 +0.11(+3.38%)
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.