Skip to main content

Greenlane Holdings Inc Cl A (NQ: GNLN )

0.5008 +0.0009 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.5000 0.5100 0.4800 0.5008 258,718 +0.00(+0.18%)
Nov 29, 2022 0.5000 0.5050 0.4800 0.4999 224,366 +0.01(+1.30%)
Nov 28, 2022 0.4878 0.5100 0.4810 0.4935 219,913 +0.01(+1.17%)
Nov 25, 2022 0.4855 0.4900 0.4720 0.4878 139,273 +0.01(+1.84%)
Nov 23, 2022 0.4800 0.4880 0.4560 0.4790 247,659 +0.00(+0.74%)
Nov 22, 2022 0.4880 0.4880 0.4700 0.4755 126,637 -0.01(-2.54%)
Nov 21, 2022 0.4800 0.4880 0.4620 0.4879 151,971 +0.01(+1.39%)
Nov 18, 2022 0.4900 0.4900 0.4700 0.4812 121,242 -0.01(-1.70%)
Nov 17, 2022 0.4552 0.5000 0.4551 0.4895 314,635 +0.02(+4.30%)
Nov 16, 2022 0.4700 0.4900 0.4400 0.4693 721,021 -0.04(-7.89%)
Nov 15, 2022 0.5400 0.5700 0.4790 0.5095 1,390,133 -0.03(-5.65%)
Nov 14, 2022 0.5400 0.5550 0.5000 0.5400 523,575 +0.00(+0.00%)
Nov 11, 2022 0.5100 0.5500 0.4733 0.5400 939,304 +0.03(+5.88%)
Nov 10, 2022 0.4700 0.5100 0.4600 0.5100 532,035 +0.05(+10.87%)
Nov 09, 2022 0.4800 0.4800 0.4450 0.4600 271,179 -0.02(-4.17%)
Nov 08, 2022 0.4900 0.4850 0.4453 0.4800 389,523 +0.02(+5.15%)
Nov 07, 2022 0.4700 0.4700 0.4376 0.4565 679,873 +0.01(+1.44%)
Nov 04, 2022 0.4400 0.4595 0.4210 0.4500 587,036 +0.02(+4.65%)
Nov 03, 2022 0.4700 0.4700 0.4158 0.4300 917,500 -0.04(-7.55%)
Nov 02, 2022 0.4787 0.4900 0.4600 0.4651 797,634 -0.02(-4.10%)
Nov 01, 2022 0.5100 0.5117 0.4534 0.4850 1,385,250 -0.03(-4.90%)
Oct 31, 2022 0.4900 0.5495 0.4530 0.5100 2,723,337 +0.02(+3.30%)
Oct 28, 2022 0.4500 0.5210 0.4251 0.4937 14,051,924 -0.73(-59.53%)
Oct 27, 2022 1.480 1.500 1.220 1.220 550,502 -0.26(-17.57%)
Oct 26, 2022 1.550 1.680 1.440 1.480 448,268 -0.21(-12.43%)
Oct 25, 2022 1.620 1.740 1.590 1.690 337,842 +0.05(+3.05%)
Oct 24, 2022 1.680 1.690 1.560 1.640 59,594 -0.04(-2.38%)
Oct 21, 2022 1.660 1.760 1.620 1.680 62,420 +0.02(+1.51%)
Oct 20, 2022 1.650 1.680 1.610 1.655 46,797 +0.03(+2.16%)
Oct 19, 2022 1.780 1.806 1.600 1.620 127,269 -0.18(-10.00%)
Oct 18, 2022 1.780 1.910 1.700 1.800 71,215 +0.04(+2.27%)
Oct 17, 2022 1.720 1.800 1.700 1.760 78,270 +0.07(+4.14%)
Oct 14, 2022 1.630 1.750 1.520 1.690 129,393 +0.09(+5.62%)
Oct 13, 2022 1.570 1.650 1.510 1.600 64,012 +0.00(+0.00%)
Oct 12, 2022 1.520 1.650 1.430 1.600 107,785 +0.09(+5.96%)
Oct 11, 2022 1.550 1.610 1.500 1.510 172,922 -0.07(-4.43%)
Oct 10, 2022 1.530 1.660 1.300 1.580 617,530 -0.29(-15.51%)
Oct 07, 2022 2.070 2.319 1.840 1.870 995,310 -0.11(-5.56%)
Oct 06, 2022 1.790 1.990 1.630 1.980 576,871 +0.20(+11.24%)
Oct 05, 2022 1.840 1.840 1.710 1.780 102,340 -0.02(-1.11%)
Oct 04, 2022 1.680 1.830 1.670 1.800 73,620 +0.17(+10.09%)
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.