Greenlane Holdings, Inc. - Class A Common Stock (NQ:GNLN)

3.980 +0.550 (+16.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 3.470 4.049 3.380 3.980 165,648 +0.55(+16.03%)
Jul 30, 2025 3.750 3.810 3.410 3.430 208,917 -0.39(-10.21%)
Jul 29, 2025 4.860 5.070 3.800 3.820 289,955 -1.12(-22.67%)
Jul 28, 2025 4.640 5.320 4.640 4.940 381,446 +0.37(+8.10%)
Jul 25, 2025 4.390 4.860 4.250 4.570 206,683 +0.18(+4.10%)
Jul 24, 2025 4.030 4.565 4.030 4.390 177,805 +0.30(+7.33%)
Jul 23, 2025 3.970 4.250 3.880 4.090 135,807 +0.06(+1.49%)
Jul 22, 2025 3.820 4.110 3.750 4.030 174,972 +0.14(+3.60%)
Jul 21, 2025 3.490 3.960 3.440 3.890 325,484 +0.47(+13.74%)
Jul 18, 2025 3.390 3.750 3.350 3.420 250,303 -0.04(-1.16%)
Jul 17, 2025 3.270 3.800 3.200 3.460 478,532 +0.16(+4.85%)
Jul 16, 2025 3.100 3.380 2.880 3.300 351,600 +0.19(+6.11%)
Jul 15, 2025 3.020 3.210 3.020 3.110 348,589 +0.06(+1.97%)
Jul 14, 2025 3.180 3.330 2.840 3.050 4,724,611 -0.04(-1.29%)
Jul 11, 2025 3.050 3.280 3.020 3.090 175,584 +0.03(+0.98%)
Jul 10, 2025 3.260 3.290 3.050 3.060 255,967 -0.15(-4.67%)
Jul 09, 2025 3.520 3.560 3.170 3.210 262,135 -0.34(-9.58%)
Jul 08, 2025 3.300 3.750 3.200 3.550 302,326 +0.10(+2.90%)
Jul 07, 2025 3.750 3.750 3.330 3.450 222,309 -0.36(-9.45%)
Jul 03, 2025 3.720 3.930 3.650 3.810 270,528 +0.05(+1.33%)
Jul 02, 2025 4.360 4.420 3.645 3.760 1,637,865 -0.63(-14.35%)
Jul 01, 2025 4.270 4.600 3.800 4.390 739,069 -0.91(-17.17%)
Jun 30, 2025 3.160 7.470 3.140 5.300 30,308,648 +2.22(+72.08%)
Jun 27, 2025 4.510 4.700 2.860 3.080 1,104,895 +3.07(+43900.00%)
Jun 26, 2025 0.0073 0.0075 0.0063 0.0070 186,950,512 -0.00(-5.41%)
Jun 25, 2025 0.0082 0.0083 0.0063 0.0074 309,327,072 -0.00(-16.85%)
Jun 24, 2025 0.0088 0.0090 0.0083 0.0089 181,439,104 +0.00(+0.00%)
Jun 23, 2025 0.0090 0.0103 0.0087 0.0089 268,586,720 +0.00(+2.30%)
Jun 20, 2025 0.0100 0.0102 0.0087 0.0087 262,884,640 -0.00(-16.35%)
Jun 18, 2025 0.0115 0.0117 0.0102 0.0104 260,936,496 +0.00(+0.00%)
Jun 17, 2025 0.0115 0.0128 0.0102 0.0104 383,211,232 -0.00(-16.13%)
Jun 16, 2025 0.0108 0.0153 0.0103 0.0124 1,498,857,984 +0.00(+22.77%)
Jun 13, 2025 0.0125 0.0125 0.0091 0.0101 792,336,768 -0.01(-34.42%)
Jun 12, 2025 0.0151 0.0169 0.0110 0.0154 4,083,403,264 +0.01(+100.00%)
Jun 11, 2025 0.0079 0.0085 0.0074 0.0077 760,313,856 +0.00(+8.45%)
Jun 10, 2025 0.0066 0.0075 0.0064 0.0071 259,191,376 +0.00(+9.23%)
Jun 09, 2025 0.0065 0.0066 0.0062 0.0065 98,781,960 -0.00(-1.52%)
Jun 06, 2025 0.0067 0.0071 0.0063 0.0066 98,387,184 -0.00(-5.71%)
Jun 05, 2025 0.0071 0.0072 0.0065 0.0070 165,571,712 -0.00(-4.11%)
Jun 04, 2025 0.0067 0.0076 0.0067 0.0073 284,216,928 +0.00(+7.35%)
Jun 03, 2025 0.0071 0.0072 0.0065 0.0068 352,160,032 +0.00(+11.48%)
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 following
Privacy Policy and Terms Of Service.