Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.2755 +0.0108 (+4.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.2731 0.2800 0.2605 0.2647 246,371 +0.00(+0.76%)
Jul 10, 2024 0.2550 0.2766 0.2359 0.2627 456,885 +0.01(+3.02%)
Jul 09, 2024 0.2500 0.2678 0.2395 0.2550 2,349,657 -0.03(-11.83%)
Jul 08, 2024 0.2750 0.2892 0.2622 0.2892 549,341 +0.01(+5.32%)
Jul 05, 2024 0.2830 0.2830 0.2700 0.2746 80,486 +0.00(+0.77%)
Jul 03, 2024 0.2570 0.2743 0.2570 0.2725 71,543 +0.02(+6.03%)
Jul 02, 2024 0.3000 0.3100 0.2515 0.2570 551,667 -0.05(-15.74%)
Jul 01, 2024 0.3490 0.3500 0.3044 0.3050 254,369 -0.04(-10.29%)
Jun 28, 2024 0.3303 0.3468 0.3110 0.3400 113,150 -0.01(-2.72%)
Jun 27, 2024 0.3713 0.3713 0.3302 0.3495 240,423 -0.02(-5.26%)
Jun 26, 2024 0.3700 0.3830 0.3599 0.3689 60,734 -0.00(-0.30%)
Jun 25, 2024 0.3824 0.3834 0.3510 0.3700 156,928 -0.01(-3.60%)
Jun 24, 2024 0.4100 0.4225 0.3800 0.3838 142,387 -0.03(-6.16%)
Jun 21, 2024 0.4204 0.4245 0.3900 0.4090 148,676 -0.00(-0.94%)
Jun 20, 2024 0.4903 0.4903 0.4117 0.4129 376,300 -0.08(-15.77%)
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%)
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.