Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlane Holdings Inc Cl A (NQ: GNLN )

2.690 -0.350 (-11.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 2.930 3.080 2.480 2.690 287,334 -0.35(-11.51%)
Oct 30, 2024 3.700 3.800 2.930 3.040 372,208 -0.64(-17.39%)
Oct 29, 2024 3.530 3.980 3.300 3.680 952,951 -0.12(-3.16%)
Oct 28, 2024 2.200 5.300 2.110 3.800 54,833,424 +1.82(+91.92%)
Oct 25, 2024 2.250 2.450 1.950 1.980 536,334 -0.27(-12.00%)
Oct 24, 2024 3.180 3.189 2.230 2.250 598,571 -1.22(-35.16%)
Oct 23, 2024 4.590 5.240 3.100 3.470 651,053 -1.21(-25.85%)
Oct 22, 2024 4.950 5.050 4.640 4.680 96,901 -0.17(-3.51%)
Oct 21, 2024 4.570 5.000 4.400 4.850 122,345 +0.35(+7.78%)
Oct 18, 2024 4.400 4.620 4.300 4.500 57,367 +0.18(+4.17%)
Oct 17, 2024 4.380 4.460 4.302 4.320 26,436 +0.00(+0.00%)
Oct 16, 2024 4.490 4.660 4.220 4.320 58,221 -0.12(-2.70%)
Oct 15, 2024 4.310 4.470 4.180 4.440 45,148 +0.07(+1.60%)
Oct 14, 2024 4.110 4.420 4.060 4.370 133,671 +0.22(+5.30%)
Oct 11, 2024 4.450 4.450 4.100 4.150 23,007 -0.30(-6.74%)
Oct 10, 2024 4.500 4.509 4.310 4.450 52,494 -0.04(-0.89%)
Oct 09, 2024 4.400 4.550 4.260 4.490 18,296 +0.06(+1.35%)
Oct 08, 2024 4.200 4.530 4.200 4.430 86,863 +0.27(+6.49%)
Oct 07, 2024 4.190 4.310 4.080 4.160 32,115 -0.10(-2.46%)
Oct 04, 2024 4.250 4.320 4.210 4.265 11,112 -0.04(-1.04%)
Oct 03, 2024 4.390 4.515 4.200 4.310 42,502 -0.07(-1.60%)
Oct 02, 2024 4.600 4.640 4.260 4.380 99,328 -0.24(-5.19%)
Oct 01, 2024 4.990 5.010 4.600 4.620 69,737 -0.28(-5.71%)
Sep 30, 2024 5.050 5.120 4.821 4.900 161,908 -0.17(-3.35%)
Sep 27, 2024 5.160 5.470 4.950 5.070 61,691 -0.10(-1.93%)
Sep 26, 2024 5.230 5.270 4.940 5.170 92,762 -0.01(-0.19%)
Sep 25, 2024 5.170 5.418 5.022 5.180 143,799 -0.06(-1.15%)
Sep 24, 2024 5.040 5.439 4.820 5.240 111,836 +0.25(+5.01%)
Sep 23, 2024 5.280 5.350 4.790 4.990 86,284 -0.33(-6.20%)
Sep 20, 2024 5.350 5.720 5.250 5.320 215,256 +0.04(+0.76%)
Sep 19, 2024 5.920 6.394 5.120 5.280 269,515 -0.63(-10.66%)
Sep 18, 2024 5.620 6.840 5.390 5.910 443,335 +0.28(+4.97%)
Sep 17, 2024 5.650 6.320 5.282 5.630 513,941 -0.28(-4.74%)
Sep 16, 2024 4.500 7.926 4.202 5.910 7,930,895 +1.46(+32.81%)
Sep 13, 2024 4.990 5.080 4.450 4.450 79,476 -0.49(-9.92%)
Sep 12, 2024 5.280 5.350 4.760 4.940 75,757 -0.27(-5.18%)
Sep 11, 2024 4.910 5.380 4.700 5.210 57,740 +0.21(+4.20%)
Sep 10, 2024 5.180 5.300 4.620 5.000 100,001 -0.19(-3.66%)
Sep 09, 2024 5.030 5.264 4.750 5.190 140,061 +0.20(+4.01%)
Sep 06, 2024 4.900 5.300 4.450 4.990 261,134 -0.06(-1.19%)
Sep 05, 2024 4.730 5.810 4.030 5.050 3,548,990 +0.55(+12.22%)
Sep 04, 2024 4.990 5.140 4.500 4.500 52,091 -0.66(-12.79%)
Sep 03, 2024 5.400 5.550 4.960 5.160 68,643 -0.30(-5.49%)
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%)
Jul 01, 2024 3.839 3.850 3.348 3.355 23,124 -0.39(-10.29%)
Jun 28, 2024 3.633 3.815 3.421 3.740 10,286 -0.10(-2.72%)
Jun 27, 2024 4.084 4.084 3.632 3.845 21,856 -0.21(-5.26%)
Jun 26, 2024 4.070 4.213 3.959 4.058 5,521 -0.01(-0.30%)
Jun 25, 2024 4.206 4.217 3.861 4.070 14,266 -0.15(-3.60%)
Jun 24, 2024 4.510 4.647 4.180 4.222 12,944 -0.28(-6.16%)
Jun 21, 2024 4.624 4.670 4.290 4.499 13,516 -0.04(-0.94%)
Jun 20, 2024 5.393 5.393 4.529 4.542 34,209 -0.85(-15.77%)
Jun 18, 2024 5.390 5.500 5.379 5.392 12,469 -0.03(-0.59%)
Jun 17, 2024 5.441 5.610 5.281 5.424 14,395 -0.18(-3.29%)
Jun 14, 2024 5.500 6.269 5.396 5.609 87,730 +0.15(+2.78%)
Jun 13, 2024 5.610 5.720 5.314 5.457 9,866 -0.11(-1.90%)
Jun 12, 2024 5.390 5.775 5.342 5.563 11,722 +0.19(+3.56%)
Jun 11, 2024 5.709 5.726 5.280 5.371 22,289 -0.40(-6.99%)
Jun 10, 2024 5.720 6.050 5.610 5.775 13,354 +0.10(+1.74%)
Jun 07, 2024 5.610 5.886 5.610 5.676 22,018 -0.76(-11.79%)
Jun 06, 2024 5.720 6.600 5.720 6.435 49,952 +0.68(+11.83%)
Jun 05, 2024 5.797 5.801 5.610 5.754 33,671 +0.14(+2.55%)
Jun 04, 2024 5.824 5.829 5.610 5.611 19,706 -0.20(-3.39%)
Jun 03, 2024 5.765 5.939 5.632 5.808 4,527 +0.09(+1.54%)
May 31, 2024 5.720 5.880 5.622 5.720 7,406 +0.00(+0.00%)
May 30, 2024 5.720 5.828 5.610 5.720 10,303 +0.11(+1.94%)
May 29, 2024 5.720 5.863 5.610 5.611 11,927 -0.13(-2.20%)
May 28, 2024 6.090 6.270 5.622 5.738 23,498 -0.32(-5.34%)
May 24, 2024 5.987 6.126 5.846 6.061 9,881 +0.00(+0.04%)
May 23, 2024 5.970 6.223 5.857 6.059 9,466 -0.04(-0.65%)
May 22, 2024 6.025 6.159 5.852 6.098 13,458 +0.17(+2.86%)
May 21, 2024 6.380 6.600 5.830 5.929 18,453 -0.45(-7.02%)
May 20, 2024 6.303 6.713 6.050 6.377 22,995 +0.10(+1.58%)
May 17, 2024 6.820 6.820 6.171 6.278 31,339 -0.45(-6.64%)
May 16, 2024 5.830 6.820 5.621 6.724 122,305 +1.04(+18.26%)
May 15, 2024 5.830 5.995 5.676 5.686 23,918 -0.23(-3.92%)
May 14, 2024 5.720 6.039 5.555 5.918 21,661 +0.10(+1.70%)
May 13, 2024 5.940 6.380 5.500 5.819 34,466 -0.03(-0.58%)
May 10, 2024 6.391 6.544 5.720 5.853 41,463 -0.55(-8.57%)
May 09, 2024 6.534 6.875 6.271 6.402 6,810 -0.20(-3.00%)
May 08, 2024 6.930 7.036 6.394 6.600 9,370 -0.13(-1.90%)
May 07, 2024 6.684 6.929 6.655 6.728 9,530 +0.11(+1.59%)
May 06, 2024 6.600 6.870 6.263 6.622 21,754 -0.16(-2.42%)
May 03, 2024 6.930 7.150 6.050 6.786 20,200 +0.07(+1.06%)
May 02, 2024 7.062 7.370 5.613 6.714 36,334 -0.35(-4.92%)
May 01, 2024 8.800 9.020 7.051 7.062 64,901 -1.40(-16.51%)
Apr 30, 2024 7.920 9.240 7.155 8.459 194,417 +0.64(+8.16%)
Apr 29, 2024 7.370 8.140 6.986 7.821 59,726 +0.82(+11.79%)
Apr 26, 2024 5.829 7.370 5.758 6.996 92,050 +1.24(+21.49%)
Apr 25, 2024 5.923 6.159 5.610 5.758 37,564 -0.31(-5.11%)
Apr 24, 2024 6.270 6.600 6.050 6.069 33,228 -0.53(-8.05%)
Apr 23, 2024 6.490 6.752 6.160 6.600 26,568 -0.05(-0.81%)
Apr 22, 2024 6.600 6.765 6.184 6.654 38,344 -0.26(-3.74%)
Apr 19, 2024 7.150 7.887 6.380 6.912 104,585 -0.35(-4.80%)
Apr 18, 2024 6.270 7.755 5.995 7.261 115,659 +0.98(+15.58%)
Apr 17, 2024 6.599 6.674 5.808 6.282 54,268 -0.39(-5.87%)
Apr 16, 2024 7.588 7.588 6.183 6.674 52,432 -0.99(-12.92%)
Apr 15, 2024 6.820 7.700 5.885 7.664 160,287 +1.06(+16.14%)
Apr 12, 2024 6.302 6.600 5.731 6.599 55,015 +0.33(+5.26%)
Apr 11, 2024 5.522 6.270 5.390 6.269 55,705 +0.66(+11.75%)
Apr 10, 2024 5.720 5.946 5.390 5.610 38,981 -0.32(-5.33%)
Apr 09, 2024 5.719 5.995 5.390 5.926 74,854 +0.26(+4.60%)
Apr 08, 2024 6.820 6.930 5.512 5.665 231,640 -0.27(-4.61%)
Apr 05, 2024 6.197 6.710 5.734 5.939 115,297 +0.06(+0.95%)
Apr 04, 2024 6.160 7.260 5.650 5.883 217,301 +0.27(+4.86%)
Apr 03, 2024 4.975 6.600 4.975 5.610 132,013 +0.46(+8.97%)
Apr 02, 2024 5.060 5.388 4.697 5.148 7,540 +0.09(+1.72%)
Apr 01, 2024 5.610 5.891 4.950 5.061 8,779 -0.66(-11.52%)
Mar 28, 2024 5.819 6.050 5.315 5.720 14,288 -0.02(-0.38%)
Mar 27, 2024 6.050 6.226 5.280 5.742 15,442 -0.25(-4.22%)
Mar 26, 2024 5.720 6.226 5.588 5.995 22,294 +0.44(+7.92%)
Mar 25, 2024 6.414 6.820 5.500 5.555 39,883 -0.86(-13.38%)
Mar 22, 2024 5.940 7.898 5.830 6.413 135,006 +0.30(+4.93%)
Mar 21, 2024 6.050 6.600 5.170 6.112 34,064 +0.24(+4.03%)
Mar 20, 2024 6.050 6.050 5.170 5.875 4,128 -0.00(-0.02%)
Mar 19, 2024 6.490 6.589 5.500 5.876 10,096 -0.37(-5.93%)
Mar 18, 2024 4.950 6.560 4.950 6.247 15,245 +1.41(+29.07%)
Mar 15, 2024 4.840 5.170 4.840 4.840 1,894 -0.28(-5.40%)
Mar 14, 2024 5.390 5.610 4.950 5.116 1,775 -0.25(-4.71%)
Mar 13, 2024 5.555 5.555 5.192 5.369 941 -0.02(-0.39%)
Mar 12, 2024 5.390 5.554 5.178 5.390 10,616 +0.00(+0.00%)
Mar 11, 2024 5.265 5.390 4.953 5.390 2,160 +0.18(+3.38%)
Mar 08, 2024 5.225 5.253 5.194 5.214 1,292 +0.26(+5.33%)
Mar 07, 2024 5.170 5.212 4.950 4.950 1,545 -0.26(-5.06%)
Mar 06, 2024 5.009 5.247 4.411 5.214 1,462 +0.17(+3.36%)
Mar 05, 2024 4.950 5.179 4.840 5.045 3,836 +0.18(+3.76%)
Mar 04, 2024 5.078 5.102 4.840 4.862 1,171 -0.20(-3.95%)
Mar 01, 2024 5.060 5.169 4.862 5.062 2,217 -0.11(-2.06%)
Feb 29, 2024 5.280 5.280 4.840 5.169 1,014 +0.27(+5.60%)
Feb 28, 2024 5.170 5.390 4.840 4.895 5,160 -0.28(-5.32%)
Feb 27, 2024 5.500 5.500 5.005 5.170 837 -0.11(-2.08%)
Feb 26, 2024 4.827 5.324 4.827 5.280 1,225 +0.33(+6.67%)
Feb 23, 2024 4.840 5.060 4.840 4.950 1,029 +0.22(+4.65%)
Feb 22, 2024 5.098 5.171 4.620 4.730 2,905 -0.19(-3.85%)
Feb 21, 2024 5.185 5.185 4.510 4.919 3,891 -0.14(-2.78%)
Feb 20, 2024 4.950 5.060 4.840 5.060 1,806 +0.37(+7.83%)
Feb 16, 2024 4.527 5.201 4.510 4.693 7,823 +0.17(+3.67%)
Feb 15, 2024 4.620 4.730 4.401 4.527 2,191 +0.24(+5.51%)
Feb 14, 2024 4.440 4.807 4.211 4.290 2,876 +0.17(+4.00%)
Feb 13, 2024 4.400 4.510 4.114 4.125 5,471 -0.20(-4.58%)
Feb 12, 2024 4.202 4.436 4.202 4.323 7,213 -0.08(-1.75%)
Feb 09, 2024 4.510 4.524 4.078 4.400 5,851 -0.05(-1.23%)
Feb 08, 2024 4.730 4.715 4.455 4.455 5,050 -0.07(-1.46%)
Feb 07, 2024 4.971 4.971 4.510 4.521 6,600 -0.54(-10.65%)
Feb 06, 2024 4.730 5.060 4.730 5.060 889 +0.22(+4.47%)
Feb 05, 2024 4.950 5.233 4.631 4.843 6,114 -0.12(-2.44%)
Feb 02, 2024 5.335 5.390 4.964 4.964 3,510 -0.32(-6.00%)
Feb 01, 2024 5.339 5.500 5.170 5.281 776 -0.09(-1.60%)
Jan 31, 2024 5.445 5.501 4.966 5.367 5,912 +0.02(+0.37%)
Jan 30, 2024 5.720 5.720 5.347 5.347 2,263 +0.00(+0.00%)
Jan 29, 2024 5.247 5.500 4.950 5.347 4,929 +0.10(+1.87%)
Jan 26, 2024 5.060 5.322 4.950 5.249 2,346 +0.19(+3.78%)
Jan 25, 2024 4.950 5.058 4.950 5.058 2,961 +0.11(+2.18%)
Jan 24, 2024 5.060 5.143 4.950 4.950 1,220 -0.11(-2.17%)
Jan 23, 2024 5.225 5.357 4.950 5.060 2,234 -0.17(-3.16%)
Jan 22, 2024 5.390 5.390 4.950 5.225 3,159 +0.18(+3.49%)
Jan 19, 2024 5.280 5.486 4.950 5.049 2,268 -0.19(-3.57%)
Jan 18, 2024 5.103 5.236 4.972 5.236 4,144 -0.10(-1.84%)
Jan 17, 2024 5.505 5.505 4.950 5.334 4,433 +0.05(+1.02%)
Jan 16, 2024 5.610 5.830 5.280 5.280 7,034 -0.55(-9.43%)
Jan 12, 2024 5.390 5.830 5.390 5.830 4,288 +0.00(+0.00%)
Jan 11, 2024 5.610 5.885 5.280 5.830 3,269 -0.17(-2.75%)
Jan 10, 2024 5.720 6.022 5.500 5.995 6,151 +0.00(+0.00%)
Jan 09, 2024 5.610 5.996 5.500 5.995 4,929 +0.48(+8.78%)
Jan 08, 2024 5.390 5.609 5.280 5.511 5,248 +0.07(+1.31%)
Jan 05, 2024 5.412 5.439 5.280 5.439 1,197 +0.06(+1.04%)
Jan 04, 2024 5.500 5.655 5.061 5.383 1,874 -0.10(-1.81%)
Jan 03, 2024 5.412 5.482 5.005 5.482 3,447 +0.03(+0.59%)
Jan 02, 2024 5.720 5.720 5.390 5.450 2,798 -0.25(-4.34%)
Dec 29, 2023 5.720 6.050 5.610 5.698 4,370 +0.12(+2.19%)
Dec 28, 2023 5.426 5.652 5.357 5.576 4,068 +0.15(+2.72%)
Dec 27, 2023 5.500 5.500 5.144 5.428 4,945 +0.08(+1.50%)
Dec 26, 2023 5.401 5.610 5.348 5.348 3,961 -0.17(-3.07%)
Dec 22, 2023 5.500 5.883 5.401 5.518 2,953 +0.02(+0.32%)
Dec 21, 2023 5.720 5.720 5.246 5.500 2,413 +0.16(+3.07%)
Dec 20, 2023 5.732 5.732 5.263 5.336 7,002 -0.33(-5.81%)
Dec 19, 2023 5.772 6.049 5.665 5.665 1,708 -0.11(-1.87%)
Dec 18, 2023 5.830 6.160 5.665 5.773 2,176 +0.18(+3.31%)
Dec 15, 2023 6.272 6.600 5.500 5.588 2,158 -0.24(-4.17%)
Dec 14, 2023 6.050 6.490 5.830 5.831 1,912 -0.22(-3.62%)
Dec 13, 2023 6.160 6.160 5.720 6.050 4,378 -0.11(-1.79%)
Dec 12, 2023 6.405 6.600 6.050 6.160 2,854 -0.22(-3.45%)
Dec 11, 2023 6.655 6.655 6.224 6.380 2,791 -0.28(-4.13%)
Dec 08, 2023 6.325 6.655 6.161 6.655 895 +0.21(+3.22%)
Dec 07, 2023 5.940 6.447 5.940 6.447 1,267 +0.07(+1.05%)
Dec 06, 2023 6.578 6.578 6.379 6.380 1,382 -0.02(-0.34%)
Dec 05, 2023 6.490 6.598 6.398 6.402 724 -0.19(-2.92%)
Dec 04, 2023 6.270 6.600 6.053 6.595 2,094 +0.21(+3.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.