Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenrose Acquisition Corp (NQ: GNRSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 27, 2021 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 26, 2021 10.55 10.60 10.55 10.60 1,267 +0.05(+0.51%)
Apr 23, 2021 10.55 10.55 10.55 95 +0.00(+0.00%)
Apr 22, 2021 10.55 10.55 10.55 10.55 431 +0.00(+0.03%)
Apr 21, 2021 10.55 10.55 10.55 10 +0.00(+0.00%)
Apr 20, 2021 11.76 11.76 10.55 10.55 5,260 -0.08(-0.78%)
Apr 19, 2021 10.66 10.66 10.63 10.63 888 -0.10(-0.95%)
Apr 16, 2021 10.66 10.73 10.66 10.73 2,800 -0.06(-0.54%)
Apr 15, 2021 10.79 10.79 10.79 60 +0.00(+0.00%)
Apr 14, 2021 10.85 10.85 10.79 10.79 500 -0.06(-0.55%)
Apr 13, 2021 10.85 10.85 10.85 10.85 275 +0.05(+0.46%)
Apr 12, 2021 10.80 10.80 10.80 42 +0.00(+0.00%)
Apr 09, 2021 10.90 10.90 10.80 10.80 700 -0.06(-0.55%)
Apr 08, 2021 10.86 10.86 10.86 50 +0.00(+0.00%)
Apr 07, 2021 10.81 10.86 10.81 10.86 1,770 +0.00(+0.00%)
Apr 06, 2021 10.84 10.87 10.80 10.86 5,915 +0.09(+0.84%)
Apr 05, 2021 10.77 10.77 10.77 130 +0.00(+0.00%)
Apr 01, 2021 10.77 10.77 10.77 10.77 1,000 +0.00(+0.00%)
Mar 31, 2021 10.77 10.78 10.77 10.77 18,628 -0.03(-0.28%)
Mar 30, 2021 10.83 10.83 10.80 1,126 -0.03(-0.28%)
Mar 29, 2021 10.75 10.85 10.75 10.83 1,515 +0.08(+0.74%)
Mar 26, 2021 10.20 10.75 10.20 10.75 700 +0.03(+0.28%)
Mar 25, 2021 10.80 10.80 10.72 10.72 1,404 -0.16(-1.47%)
Mar 24, 2021 10.88 10.88 10.88 10.88 184 +0.11(+1.02%)
Mar 23, 2021 10.85 10.85 10.77 10.77 2,198 -0.08(-0.74%)
Mar 22, 2021 10.85 10.90 10.84 10.85 3,878 +0.01(+0.09%)
Mar 19, 2021 10.88 11.41 10.50 10.84 4,600 -0.04(-0.37%)
Mar 18, 2021 11.00 11.00 10.88 10.88 3,487 +0.08(+0.74%)
Mar 17, 2021 10.90 11.00 10.80 10.80 1,163 -0.01(-0.09%)
Mar 16, 2021 11.30 11.30 10.81 10.81 2,444 -0.05(-0.46%)
Mar 15, 2021 11.57 11.57 10.86 10.86 22,415 -1.37(-11.22%)
Mar 12, 2021 11.35 12.23 11.19 12.23 1,700 +0.89(+7.82%)
Mar 11, 2021 11.50 11.50 11.32 11.35 3,356 -0.00(-0.04%)
Mar 10, 2021 11.35 11.38 11.35 11.35 343 +0.15(+1.34%)
Mar 09, 2021 11.01 11.20 11.01 11.20 385 -0.60(-5.08%)
Mar 08, 2021 11.98 11.98 10.76 11.80 4,822 +1.04(+9.66%)
Mar 05, 2021 11.11 12.01 10.75 10.76 15,700 +0.01(+0.09%)
Mar 04, 2021 11.11 11.29 10.75 10.75 1,330 -0.46(-4.10%)
Mar 03, 2021 11.21 11.21 11.21 11.21 202 +0.01(+0.09%)
Mar 02, 2021 11.20 11.20 11.20 11.20 486 -0.41(-3.53%)
Mar 01, 2021 11.81 12.00 11.61 11.61 2,242 +0.47(+4.22%)
Feb 26, 2021 12.00 12.00 11.11 11.14 1,300 -0.58(-4.99%)
Feb 25, 2021 11.99 12.00 11.65 11.72 1,736 -0.58(-4.67%)
Feb 24, 2021 11.80 12.30 11.80 12.30 3,402 -0.12(-0.96%)
Feb 23, 2021 12.25 12.42 12.25 12.42 338 -0.03(-0.24%)
Feb 22, 2021 12.50 12.76 12.45 12.45 637 -0.10(-0.80%)
Feb 19, 2021 13.13 13.13 12.55 12.55 700 -0.39(-3.02%)
Feb 18, 2021 13.00 13.00 12.94 12.94 1,207 +0.28(+2.22%)
Feb 17, 2021 12.93 13.57 12.66 12.66 1,418 -0.19(-1.44%)
Feb 16, 2021 13.64 13.64 12.44 12.85 1,965 +0.25(+1.94%)
Feb 12, 2021 12.94 12.94 12.40 12.60 4,900 +0.02(+0.16%)
Feb 11, 2021 14.08 14.24 12.57 12.58 9,059 -0.42(-3.23%)
Feb 10, 2021 13.18 13.50 12.65 13.00 28,619 +0.50(+4.00%)
Feb 09, 2021 13.88 13.88 12.50 12.50 3,849 -0.10(-0.81%)
Feb 08, 2021 12.53 12.85 12.50 12.60 25,840 +0.05(+0.42%)
Feb 05, 2021 12.90 12.90 12.55 12.55 500 -0.35(-2.71%)
Feb 04, 2021 12.90 12.90 12.90 41 +0.00(+0.00%)
Feb 03, 2021 12.35 12.90 12.35 12.90 5,558 +0.55(+4.45%)
Feb 02, 2021 12.01 12.48 12.00 12.35 4,265 +0.80(+6.93%)
Feb 01, 2021 11.61 12.02 11.55 11.55 1,449 +0.33(+2.94%)
Jan 29, 2021 11.50 11.81 11.22 11.22 8,600 -0.17(-1.49%)
Jan 28, 2021 10.60 11.69 10.60 11.39 13,321 -0.13(-1.13%)
Jan 27, 2021 11.10 11.90 11.10 11.52 51,028 -0.66(-5.42%)
Jan 26, 2021 12.35 13.14 12.18 12.18 1,402 -0.37(-2.95%)
Jan 25, 2021 12.30 13.54 12.25 12.55 85,751 +0.25(+2.03%)
Jan 22, 2021 13.49 13.50 12.25 12.30 21,400 +0.19(+1.57%)
Jan 21, 2021 12.40 12.50 12.03 12.11 10,672 -0.01(-0.08%)
Jan 20, 2021 12.12 12.12 11.66 12.12 21,853 +0.42(+3.59%)
Jan 19, 2021 13.63 14.41 11.70 11.70 16,842 -0.65(-5.26%)
Jan 15, 2021 12.56 12.60 11.85 12.35 67,800 -0.15(-1.20%)
Jan 14, 2021 12.10 13.70 11.75 12.50 10,736 +0.66(+5.57%)
Jan 13, 2021 11.50 11.90 11.46 11.84 77,490 +0.31(+2.66%)
Jan 12, 2021 11.73 12.06 11.53 11.53 1,725 -0.11(-0.94%)
Jan 11, 2021 11.78 11.78 11.64 11.64 9,745 +0.14(+1.25%)
Jan 08, 2021 11.50 11.51 11.30 11.50 15,100 +0.20(+1.77%)
Jan 07, 2021 11.25 11.30 11.25 11.30 21,949 +0.05(+0.44%)
Jan 06, 2021 11.30 11.30 11.15 11.25 12,274 +0.21(+1.90%)
Jan 05, 2021 11.15 11.15 11.04 11.04 5,002 -0.06(-0.54%)
Jan 04, 2021 11.21 11.87 10.96 11.10 22,066 +0.10(+0.91%)
Dec 31, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 29, 2020 11.00 11.00 11.00 0 -0.18(-1.61%)
Dec 28, 2020 11.50 11.50 11.18 11.18 980 +0.18(+1.64%)
Dec 24, 2020 10.43 11.11 10.43 11.00 5,600 -0.27(-2.40%)
Dec 23, 2020 11.50 11.50 11.27 11.27 250 +0.07(+0.63%)
Dec 22, 2020 11.09 11.20 10.67 11.20 40,639 +0.25(+2.28%)
Dec 21, 2020 10.70 10.95 10.69 10.95 1,211 -0.10(-0.90%)
Dec 18, 2020 10.82 11.88 10.69 11.05 43,100 +0.25(+2.31%)
Dec 17, 2020 10.84 10.85 10.74 10.80 4,321 +0.23(+2.18%)
Dec 16, 2020 11.35 12.05 10.53 10.57 624 -0.43(-3.91%)
Dec 15, 2020 11.34 11.34 10.85 11.00 42,674 -0.50(-4.35%)
Dec 14, 2020 11.21 11.50 11.06 11.50 34,061 +0.60(+5.50%)
Dec 11, 2020 11.09 11.09 10.70 10.90 131,000 +0.10(+0.93%)
Dec 10, 2020 10.65 10.97 10.65 10.80 13,810 +0.30(+2.86%)
Dec 09, 2020 10.50 10.55 10.48 10.50 14,610 +0.02(+0.19%)
Dec 08, 2020 10.45 10.50 10.44 10.48 20,120 +0.08(+0.77%)
Dec 07, 2020 10.45 10.45 10.19 10.40 9,066 -0.05(-0.48%)
Dec 04, 2020 10.45 10.45 10.45 10.45 1,300 +0.00(+0.00%)
Dec 03, 2020 10.30 10.45 10.19 10.45 21,288 +0.20(+1.95%)
Dec 02, 2020 10.26 10.26 10.15 10.25 25,289 -0.13(-1.25%)
Dec 01, 2020 10.38 10.38 10.38 1 +0.00(+0.00%)
Nov 30, 2020 10.32 10.38 10.28 10.38 8,580 +0.03(+0.29%)
Nov 27, 2020 10.37 10.38 10.30 10.35 24,200 +0.05(+0.49%)
Nov 25, 2020 10.32 10.36 10.30 10.30 1,600 -0.07(-0.68%)
Nov 24, 2020 10.40 10.45 10.37 10.37 6,902 -0.02(-0.17%)
Nov 23, 2020 10.12 10.45 10.12 10.39 16,152 +0.35(+3.47%)
Nov 20, 2020 10.07 10.18 10.01 10.04 84,900 +0.04(+0.40%)
Nov 19, 2020 10.05 10.05 10.00 10.00 57,602 -0.02(-0.20%)
Nov 18, 2020 10.02 10.02 10.02 50 +0.00(+0.00%)
Nov 17, 2020 10.02 10.02 10.00 10.02 27,977 +0.02(+0.20%)
Nov 16, 2020 10.00 10.00 10.00 10.00 12,000 -0.05(-0.50%)
Nov 13, 2020 10.02 10.05 10.00 10.05 26,600 +0.03(+0.30%)
Nov 12, 2020 10.04 10.05 10.02 10.02 46,000 -0.01(-0.05%)
Nov 11, 2020 10.04 10.05 10.03 10.03 4,200 -0.04(-0.45%)
Nov 10, 2020 10.07 10.07 10.07 10 +0.00(+0.00%)
Nov 09, 2020 10.07 10.07 10.07 10.07 100 +0.09(+0.90%)
Nov 06, 2020 9.980 9.980 9.980 9.980 3,600 +0.03(+0.30%)
Nov 05, 2020 10.15 10.15 9.950 9.950 1,134 +0.00(+0.00%)
Nov 04, 2020 9.980 9.980 9.950 9.950 3,455 -0.03(-0.30%)
Nov 03, 2020 9.980 9.980 9.980 9.980 12,000 +0.06(+0.60%)
Nov 02, 2020 9.920 9.920 9.920 9.920 150 -0.03(-0.30%)
Oct 30, 2020 9.950 10.07 9.950 9.950 11,100 +0.00(+0.00%)
Oct 29, 2020 9.950 9.975 9.950 9.950 2,321 -0.05(-0.53%)
Oct 28, 2020 10.00 10.00 10.00 10.00 1,900 -0.07(-0.66%)
Oct 23, 2020 10.07 10.07 10.07 0 -0.13(-1.27%)
Oct 22, 2020 10.08 10.20 10.02 10.20 6,600 +0.23(+2.31%)
Oct 21, 2020 9.970 9.970 9.970 9.970 3,101 -0.04(-0.40%)
Oct 20, 2020 10.01 10.01 10.01 30 +0.00(+0.00%)
Oct 15, 2020 10.01 10.01 10.01 0 +0.01(+0.10%)
Oct 14, 2020 10.08 10.08 9.975 10.00 20,500 +0.01(+0.10%)
Oct 13, 2020 10.02 10.03 9.975 9.990 31,020 -0.03(-0.30%)
Oct 12, 2020 10.05 10.11 10.02 10.02 17,495 +0.05(+0.50%)
Oct 09, 2020 9.930 9.994 9.930 9.970 305,100 +0.01(+0.10%)
Oct 08, 2020 9.980 9.980 9.930 9.960 46,032 -0.02(-0.20%)
Oct 07, 2020 9.980 9.980 9.980 9.980 428 -0.01(-0.10%)
Oct 02, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
Oct 01, 2020 10.00 10.00 9.970 9.990 81,050 +0.01(+0.05%)
Sep 30, 2020 9.985 9.985 9.985 9.985 105 -0.02(-0.15%)
Sep 29, 2020 10.00 10.00 10.00 10.00 10,000 +0.04(+0.35%)
Sep 28, 2020 9.965 9.965 9.965 9.965 2,000 +0.04(+0.35%)
Sep 25, 2020 9.930 9.930 9.930 9.930 200 -0.01(-0.10%)
Sep 24, 2020 9.980 9.980 9.940 9.940 20,538 -0.06(-0.60%)
Sep 23, 2020 10.00 10.00 10.00 10.00 350 +0.04(+0.40%)
Sep 22, 2020 10.00 10.00 9.960 9.960 874 -0.04(-0.40%)
Sep 21, 2020 10.00 10.00 10.00 10.00 3,905 +0.00(+0.00%)
Sep 18, 2020 10.00 10.00 10.00 10.00 800 +0.04(+0.40%)
Sep 17, 2020 9.980 9.980 9.960 9.960 4,604 -0.04(-0.40%)
Sep 16, 2020 10.26 10.26 10.00 10.00 8,252 +0.00(+0.00%)
Sep 14, 2020 10.00 10.00 10.00 0 +0.04(+0.40%)
Sep 11, 2020 9.980 9.980 9.960 9.960 6,100 -0.02(-0.20%)
Sep 10, 2020 10.00 10.00 9.980 9.980 6,555 +0.00(+0.00%)
Sep 09, 2020 10.17 10.17 9.960 9.980 1,102 +0.03(+0.30%)
Sep 08, 2020 9.950 9.950 9.950 2,212 +0.00(+0.00%)
Sep 04, 2020 9.950 9.950 9.950 10 +0.00(+0.00%)
Sep 03, 2020 9.970 9.980 9.950 9.950 7,008 -0.04(-0.40%)
Sep 02, 2020 9.970 10.04 9.960 9.990 24,400 +0.03(+0.30%)
Sep 01, 2020 9.960 9.960 9.960 9.960 495 +0.00(+0.00%)
Aug 31, 2020 9.960 10.05 9.960 9.960 770 +0.00(+0.00%)
Aug 27, 2020 9.960 9.960 9.960 0 -0.04(-0.40%)
Aug 26, 2020 9.950 10.00 9.950 10.00 4,700 +0.05(+0.50%)
Aug 24, 2020 9.950 9.950 9.950 0 -0.04(-0.40%)
Aug 21, 2020 10.02 10.02 9.990 9.990 3,000 -0.04(-0.40%)
Aug 20, 2020 10.05 10.05 10.03 10.03 100,200 +0.08(+0.80%)
Aug 18, 2020 9.950 9.950 9.950 0 -0.02(-0.20%)
Aug 14, 2020 9.970 9.970 9.970 0 +0.00(+0.00%)
Aug 13, 2020 9.970 9.970 9.970 9.970 3,800 -0.03(-0.30%)
Aug 12, 2020 10.00 10.00 10.00 20 +0.00(+0.00%)
Aug 11, 2020 10.00 10.00 10.00 10.00 2,400 +0.00(+0.00%)
Aug 10, 2020 10.00 10.00 10.00 70 +0.00(+0.00%)
Aug 07, 2020 10.05 10.05 10.00 10.00 6,300 +0.00(+0.00%)
Aug 05, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 31, 2020 10.00 10.00 10.00 0 -0.06(-0.60%)
Jul 30, 2020 10.06 10.06 10.06 10.06 13,000 -0.06(-0.59%)
Jul 29, 2020 10.15 10.15 10.05 10.12 3,957 -0.08(-0.78%)
Jul 28, 2020 10.20 10.23 10.19 10.20 31,606 +0.11(+1.09%)
Jul 27, 2020 10.12 10.12 10.01 10.09 8,695 +0.09(+0.90%)
Jul 24, 2020 10.10 10.10 10.00 10.00 26,000 -0.12(-1.19%)
Jul 23, 2020 10.12 10.12 10.12 10.12 100 +0.00(+0.00%)
Jul 22, 2020 10.12 10.12 10.12 10.12 100 +0.07(+0.70%)
Jul 20, 2020 10.05 10.05 10.05 0 +0.02(+0.20%)
Jul 16, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 15, 2020 10.15 10.60 10.00 10.03 20,850 -0.18(-1.76%)
Jul 14, 2020 10.20 10.27 10.06 10.21 16,459 -0.17(-1.68%)
Jul 13, 2020 10.38 10.38 10.38 10.38 722 +0.13(+1.32%)
Jul 10, 2020 10.25 10.25 10.25 1,504 +0.00(+0.00%)
Jul 09, 2020 10.25 10.25 10.25 10.25 217 +0.20(+1.99%)
Jul 08, 2020 10.05 10.05 10.05 10.05 5,200 +0.04(+0.40%)
Jul 07, 2020 10.02 10.02 9.980 10.01 13,400 -0.06(-0.60%)
Jul 02, 2020 10.07 10.07 10.07 0 +0.07(+0.70%)
Jul 01, 2020 10.00 10.02 9.950 10.00 193,723 -0.01(-0.10%)
Jun 30, 2020 10.05 10.05 10.00 10.01 41,604 -0.04(-0.40%)
Jun 29, 2020 10.08 10.08 10.05 10.05 11,400 +0.07(+0.70%)
Jun 26, 2020 9.980 9.980 9.980 31 +0.00(+0.00%)
Jun 25, 2020 10.00 10.00 9.980 9.980 101,400 -0.02(-0.20%)
Jun 24, 2020 10.00 10.00 10.00 10.00 1,000 -0.03(-0.30%)
Jun 23, 2020 9.950 10.07 9.950 10.03 33,371 +0.03(+0.30%)
Jun 22, 2020 10.00 10.00 10.00 10.00 699 +0.07(+0.70%)
Jun 18, 2020 9.930 9.930 9.930 0 -0.02(-0.20%)
Jun 17, 2020 9.950 9.988 9.950 9.950 11,605 -0.05(-0.50%)
Jun 16, 2020 10.00 10.00 10.00 10.00 168 +0.00(+0.00%)
Jun 15, 2020 10.00 10.00 10.00 10.00 229 +0.07(+0.70%)
Jun 12, 2020 9.930 9.930 9.930 9.930 79,300 -0.03(-0.31%)
Jun 11, 2020 9.950 9.961 9.930 9.961 116,524 +0.01(+0.11%)
Jun 10, 2020 9.950 9.970 9.930 9.950 85,325 -0.01(-0.05%)
Jun 09, 2020 9.955 9.955 9.955 9.955 350 +0.03(+0.25%)
Jun 08, 2020 9.930 9.930 9.930 9.930 479 +0.03(+0.30%)
Jun 05, 2020 9.910 9.910 9.900 9.900 4,500 -0.01(-0.10%)
Jun 04, 2020 9.900 9.950 9.900 9.910 115,200 -0.04(-0.40%)
Jun 03, 2020 9.950 9.950 9.950 9.950 161,256 +0.05(+0.51%)
Jun 02, 2020 9.870 9.910 9.870 9.900 16,567 +0.01(+0.10%)
Jun 01, 2020 9.840 9.890 9.840 9.890 3,600 +0.04(+0.41%)
May 29, 2020 9.890 9.900 9.850 9.850 9,000 +0.00(+0.00%)
May 28, 2020 9.850 9.850 9.850 9.850 450 +0.00(+0.00%)
May 27, 2020 9.830 9.880 9.800 9.850 44,046 +0.00(+0.00%)
May 26, 2020 9.900 9.900 9.850 9.850 7,518 -0.01(-0.10%)
May 21, 2020 9.860 9.860 9.860 0 +0.00(+0.00%)
May 20, 2020 9.850 9.860 9.850 9.860 1,927 -0.01(-0.10%)
May 19, 2020 9.800 9.870 9.800 9.870 9,505 -0.01(-0.10%)
May 18, 2020 9.800 9.880 9.800 9.880 10,804 +0.04(+0.41%)
May 14, 2020 9.840 9.840 9.840 0 -0.03(-0.25%)
May 13, 2020 9.850 9.865 9.850 9.865 9,750 +0.02(+0.15%)
May 11, 2020 9.850 9.850 9.850 0 +0.04(+0.41%)
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.