About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlane Holdings Inc Cl A (NQ: GNLN )

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.879 3.101 2.750 2.969 51,886 +0.00(+0.04%)
Jul 31, 2024 3.080 3.167 2.658 2.968 17,417 -0.22(-6.97%)
Jul 30, 2024 3.278 3.278 3.037 3.190 3,341 -0.02(-0.51%)
Jul 29, 2024 3.080 3.278 3.015 3.207 4,433 +0.19(+6.27%)
Jul 26, 2024 3.015 3.124 3.014 3.017 3,285 +0.00(+0.07%)
Jul 25, 2024 3.102 3.102 3.014 3.015 2,789 -0.06(-1.83%)
Jul 24, 2024 3.168 3.174 3.010 3.071 2,844 -0.02(-0.68%)
Jul 23, 2024 3.190 3.167 2.981 3.092 15,242 +0.01(+0.39%)
Jul 22, 2024 3.025 3.080 2.989 3.080 5,244 +0.06(+1.82%)
Jul 19, 2024 3.113 3.150 2.970 3.025 2,220 -0.12(-3.85%)
Jul 18, 2024 3.289 3.289 3.014 3.146 4,231 -0.00(-0.14%)
Jul 17, 2024 3.226 3.287 2.970 3.150 6,257 -0.08(-2.35%)
Jul 16, 2024 3.280 3.289 3.134 3.226 8,064 +0.04(+1.14%)
Jul 15, 2024 3.190 3.247 2.971 3.190 15,766 +0.16(+5.26%)
Jul 12, 2024 3.015 3.174 2.933 3.030 15,319 +0.12(+4.08%)
Jul 11, 2024 3.004 3.080 2.865 2.912 22,397 +0.02(+0.76%)
Jul 10, 2024 2.805 3.043 2.595 2.890 41,535 +0.08(+3.02%)
Jul 09, 2024 2.750 2.946 2.635 2.805 213,605 -0.38(-11.83%)
Jul 08, 2024 3.025 3.181 2.884 3.181 49,940 +0.16(+5.32%)
Jul 05, 2024 3.113 3.113 2.970 3.021 7,316 +0.02(+0.77%)
Jul 03, 2024 2.827 3.017 2.827 2.998 6,503 +0.17(+6.03%)
Jul 02, 2024 3.300 3.410 2.767 2.827 50,151 -0.53(-15.74%)
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.