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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.950 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%)
Dec 01, 2023 6.160 6.380 6.037 6.380 2,566 +0.11(+1.77%)
Nov 30, 2023 5.887 6.523 5.610 6.269 1,743 +0.22(+3.62%)
Nov 29, 2023 5.720 6.051 5.500 6.050 6,819 +0.33(+5.77%)
Nov 28, 2023 5.522 5.784 5.460 5.720 1,231 +0.43(+8.15%)
Nov 27, 2023 5.830 5.992 5.289 5.289 3,356 -0.22(-4.05%)
Nov 24, 2023 5.940 5.940 5.500 5.512 2,148 -0.35(-5.98%)
Nov 22, 2023 5.995 5.995 5.522 5.863 1,270 +0.14(+2.50%)
Nov 21, 2023 6.050 6.050 5.720 5.720 1,505 +0.11(+1.96%)
Nov 20, 2023 6.380 6.380 5.610 5.610 4,506 -0.78(-12.22%)
Nov 17, 2023 5.615 6.544 5.390 6.391 5,684 +0.67(+11.73%)
Nov 16, 2023 5.691 5.773 5.280 5.720 819 -0.05(-0.93%)
Nov 15, 2023 5.856 5.938 5.498 5.774 1,170 -0.16(-2.76%)
Nov 14, 2023 5.556 5.939 5.397 5.938 1,493 +0.38(+6.87%)
Nov 13, 2023 5.500 5.940 5.500 5.556 2,640 -0.12(-2.11%)
Nov 10, 2023 5.872 6.160 5.503 5.676 3,573 -0.13(-2.18%)
Nov 09, 2023 5.980 5.980 5.665 5.803 3,258 -0.14(-2.31%)
Nov 08, 2023 6.160 6.380 5.720 5.940 4,352 +0.11(+1.85%)
Nov 07, 2023 6.052 6.052 5.720 5.832 2,448 -0.23(-3.81%)
Nov 06, 2023 6.212 6.358 5.720 6.063 2,390 -0.05(-0.86%)
Nov 03, 2023 6.072 6.598 5.996 6.116 3,152 +0.03(+0.56%)
Nov 02, 2023 5.830 6.083 5.720 6.082 1,837 +0.36(+6.33%)
Nov 01, 2023 6.160 6.160 5.610 5.720 3,225 -0.22(-3.70%)
Oct 31, 2023 6.050 6.160 5.774 5.940 5,248 -0.11(-1.84%)
Oct 30, 2023 5.962 6.086 5.942 6.051 3,513 -0.22(-3.49%)
Oct 27, 2023 6.382 6.589 6.056 6.270 2,656 -0.26(-3.91%)
Oct 26, 2023 6.820 6.820 6.270 6.525 2,437 -0.18(-2.75%)
Oct 25, 2023 6.820 6.820 6.270 6.710 3,590 +0.00(+0.00%)
Oct 24, 2023 6.919 6.919 6.160 6.710 6,860 +0.55(+8.91%)
Oct 23, 2023 6.600 6.600 6.160 6.161 4,927 -0.21(-3.31%)
Oct 20, 2023 6.383 6.383 6.270 6.372 2,570 -0.33(-4.88%)
Oct 19, 2023 6.820 6.820 6.325 6.699 1,071 +0.43(+6.82%)
Oct 18, 2023 6.600 6.930 6.271 6.271 2,339 -0.33(-4.98%)
Oct 17, 2023 6.325 6.929 6.325 6.600 3,428 -0.14(-2.12%)
Oct 16, 2023 7.260 7.204 6.512 6.743 6,072 -0.42(-5.91%)
Oct 13, 2023 6.380 7.167 6.270 7.167 5,859 +0.69(+10.61%)
Oct 12, 2023 6.490 6.490 6.270 6.479 1,313 +0.20(+3.15%)
Oct 11, 2023 6.480 6.480 6.248 6.281 3,383 +0.00(+0.00%)
Oct 10, 2023 6.381 6.709 6.270 6.281 3,420 +0.01(+0.18%)
Oct 09, 2023 6.710 6.710 6.210 6.270 1,742 -0.30(-4.60%)
Oct 06, 2023 6.622 6.655 6.160 6.572 2,211 -0.04(-0.58%)
Oct 05, 2023 6.490 6.775 6.361 6.611 3,760 +0.29(+4.54%)
Oct 04, 2023 6.660 6.660 6.296 6.324 3,612 -0.13(-1.99%)
Oct 03, 2023 6.930 6.997 6.438 6.453 5,757 -0.21(-3.19%)
Oct 02, 2023 7.700 7.700 6.345 6.665 17,494 -1.15(-14.66%)
Sep 29, 2023 8.250 8.304 7.723 7.810 2,251 -0.12(-1.47%)
Sep 28, 2023 8.250 8.250 7.700 7.927 2,257 +0.01(+0.08%)
Sep 27, 2023 8.360 8.382 7.701 7.920 5,792 +0.12(+1.59%)
Sep 26, 2023 8.140 8.249 7.757 7.796 2,591 -0.26(-3.25%)
Sep 25, 2023 8.140 8.140 7.921 8.057 4,094 -0.08(-1.01%)
Sep 22, 2023 7.920 8.414 7.810 8.140 6,936 +0.11(+1.37%)
Sep 21, 2023 8.261 8.414 7.832 8.030 6,584 -0.17(-2.08%)
Sep 20, 2023 8.360 9.451 8.151 8.200 11,470 -0.06(-0.72%)
Sep 19, 2023 9.350 9.680 8.250 8.260 11,092 -1.23(-12.92%)
Sep 18, 2023 9.777 9.900 9.332 9.485 6,845 -0.18(-1.90%)
Sep 15, 2023 9.325 10.89 8.800 9.669 36,445 +0.23(+2.41%)
Sep 14, 2023 9.240 9.899 9.047 9.441 7,173 +0.31(+3.41%)
Sep 13, 2023 8.788 9.348 8.581 9.130 6,543 +0.22(+2.47%)
Sep 12, 2023 10.28 10.28 8.250 8.910 39,098 -0.99(-10.00%)
Sep 11, 2023 10.12 11.33 9.900 9.900 89,178 +0.00(+0.00%)
Sep 08, 2023 10.56 10.56 9.684 9.900 11,290 -0.11(-1.10%)
Sep 07, 2023 10.23 10.67 10.01 10.01 4,918 -0.20(-1.94%)
Sep 06, 2023 10.89 10.89 10.01 10.21 5,340 -0.31(-2.97%)
Sep 05, 2023 10.01 11.11 9.680 10.52 10,916 +0.51(+5.10%)
Sep 01, 2023 10.57 10.78 9.494 10.01 3,906 -0.11(-1.09%)
Aug 31, 2023 8.910 10.72 8.580 10.12 15,824 +1.21(+13.58%)
Aug 30, 2023 8.470 9.790 8.250 8.910 14,953 +0.45(+5.33%)
Aug 29, 2023 8.250 8.657 7.718 8.459 5,722 +0.76(+9.86%)
Aug 28, 2023 7.939 8.360 7.700 7.700 880 -0.55(-6.65%)
Aug 25, 2023 8.057 8.250 7.920 8.249 1,441 +0.11(+1.34%)
Aug 24, 2023 8.360 8.360 7.810 8.140 1,401 -0.10(-1.20%)
Aug 23, 2023 8.360 8.470 8.140 8.239 1,027 -0.23(-2.73%)
Aug 22, 2023 8.690 8.690 8.250 8.470 3,026 -0.12(-1.35%)
Aug 21, 2023 8.695 8.800 8.473 8.585 2,878 +0.00(+0.00%)
Aug 18, 2023 8.580 8.910 8.580 8.585 1,691 -0.32(-3.64%)
Aug 17, 2023 8.910 8.910 8.481 8.910 2,175 +0.00(+0.00%)
Aug 16, 2023 9.409 9.459 8.800 8.910 2,932 -0.50(-5.31%)
Aug 15, 2023 9.900 9.900 9.057 9.409 2,548 -0.38(-3.89%)
Aug 14, 2023 9.472 9.790 9.362 9.790 955 +0.00(+0.00%)
Aug 11, 2023 9.521 9.849 9.130 9.790 3,157 +0.38(+4.09%)
Aug 10, 2023 9.900 9.900 9.008 9.405 4,559 -0.36(-3.72%)
Aug 09, 2023 9.900 9.900 9.350 9.768 6,036 -0.13(-1.33%)
Aug 08, 2023 9.843 9.900 9.361 9.900 2,322 +0.11(+1.11%)
Aug 07, 2023 9.900 10.23 9.423 9.791 2,113 -0.03(-0.27%)
Aug 04, 2023 10.01 10.45 9.790 9.818 2,770 -0.19(-1.93%)
Aug 03, 2023 10.34 10.45 9.790 10.01 1,627 -0.42(-4.06%)
Aug 02, 2023 10.45 10.56 9.900 10.43 3,294 +0.20(+2.00%)
Aug 01, 2023 10.67 11.00 9.905 10.23 5,197 -0.33(-3.13%)
Jul 31, 2023 10.34 10.67 9.878 10.56 7,914 +0.25(+2.40%)
Jul 28, 2023 10.12 10.34 9.680 10.31 3,743 +0.51(+5.22%)
Jul 27, 2023 10.34 10.34 9.790 9.801 2,627 -0.54(-5.21%)
Jul 26, 2023 10.44 10.45 9.790 10.34 5,924 -0.11(-1.04%)
Jul 25, 2023 10.51 10.51 10.01 10.45 4,670 +0.44(+4.36%)
Jul 24, 2023 10.72 10.72 9.900 10.01 4,267 -0.46(-4.40%)
Jul 21, 2023 10.78 10.78 9.897 10.47 4,843 -0.10(-0.98%)
Jul 20, 2023 10.78 10.78 9.900 10.58 2,438 -0.20(-1.89%)
Jul 19, 2023 10.45 10.89 10.41 10.78 4,310 -0.11(-1.00%)
Jul 18, 2023 11.00 11.00 10.45 10.89 2,847 +0.22(+2.05%)
Jul 17, 2023 11.11 11.55 10.18 10.67 6,257 -0.33(-3.00%)
Jul 14, 2023 11.22 11.22 10.62 11.00 8,806 +0.00(+0.00%)
Jul 13, 2023 10.78 11.33 10.51 11.00 12,243 +0.00(+0.00%)
Jul 12, 2023 10.89 11.00 10.45 11.00 6,738 +0.28(+2.59%)
Jul 11, 2023 10.78 11.11 10.45 10.72 5,547 +0.08(+0.75%)
Jul 10, 2023 10.89 11.22 10.10 10.64 6,004 -0.47(-4.21%)
Jul 07, 2023 11.22 11.33 10.89 11.11 3,654 -0.11(-0.98%)
Jul 06, 2023 11.55 11.72 10.56 11.22 8,079 -0.22(-1.92%)
Jul 05, 2023 11.44 11.55 10.89 11.44 7,436 +0.33(+2.97%)
Jul 03, 2023 11.00 11.55 10.44 11.11 10,785 +0.46(+4.34%)
Jun 30, 2023 11.00 12.10 10.14 10.65 12,282 -0.24(-2.22%)
Jun 29, 2023 9.900 12.65 9.350 10.89 138,973 -3.74(-25.56%)
Jun 28, 2023 17.93 19.36 14.30 14.63 45,667 -3.13(-17.65%)
Jun 27, 2023 20.79 21.11 17.71 17.77 10,487 -3.46(-16.32%)
Jun 26, 2023 21.12 21.67 20.35 21.23 3,329 -0.33(-1.53%)
Jun 23, 2023 21.67 22.00 21.23 21.56 1,962 -0.33(-1.51%)
Jun 22, 2023 22.77 22.77 21.56 21.89 1,554 -0.88(-3.86%)
Jun 21, 2023 22.44 23.34 21.45 22.77 2,758 +0.16(+0.72%)
Jun 20, 2023 22.88 23.76 21.56 22.61 2,432 -0.27(-1.19%)
Jun 16, 2023 21.56 22.88 21.56 22.88 8,750 +1.32(+6.12%)
Jun 15, 2023 21.67 22.55 21.56 21.56 4,544 -11.68(-35.14%)
May 08, 2023 35.05 37.29 32.45 33.24 715 -0.31(-0.92%)
May 05, 2023 34.09 36.49 33.00 33.55 2,397 +0.55(+1.67%)
May 04, 2023 32.45 33.87 32.03 33.00 746 +0.97(+3.02%)
May 03, 2023 34.10 34.10 32.03 32.03 952 -2.07(-6.06%)
May 02, 2023 35.20 35.20 33.00 34.10 535 +1.03(+3.13%)
May 01, 2023 33.97 34.65 33.00 33.07 1,395 -0.04(-0.13%)
Apr 28, 2023 33.94 33.94 33.00 33.11 621 -0.96(-2.81%)
Apr 27, 2023 33.00 34.07 31.83 34.07 885 +1.28(+3.89%)
Apr 26, 2023 33.77 33.78 32.34 32.79 494 -0.66(-1.97%)
Apr 25, 2023 32.45 34.10 31.90 33.45 900 +0.45(+1.37%)
Apr 24, 2023 32.59 34.32 32.45 33.00 528 -0.99(-2.91%)
Apr 21, 2023 33.00 34.32 32.19 33.99 903 +0.99(+3.00%)
Apr 20, 2023 35.48 35.48 33.00 33.00 609 -2.20(-6.25%)
Apr 19, 2023 34.55 35.75 33.00 35.20 993 +2.26(+6.84%)
Apr 18, 2023 34.19 36.85 32.34 32.95 1,326 +0.05(+0.17%)
Apr 17, 2023 31.90 33.99 31.90 32.89 1,029 +0.52(+1.60%)
Apr 14, 2023 36.30 37.50 32.37 32.37 3,288 -3.16(-8.89%)
Apr 13, 2023 38.36 38.36 35.03 35.53 1,838 -1.91(-5.11%)
Apr 12, 2023 39.60 40.70 37.10 37.44 713 -1.61(-4.11%)
Apr 11, 2023 36.41 39.60 36.41 39.05 719 -0.44(-1.11%)
Apr 10, 2023 37.38 40.70 37.08 39.49 1,074 +0.96(+2.48%)
Apr 06, 2023 40.27 40.27 36.41 38.53 4,389 -1.61(-4.00%)
Apr 05, 2023 39.04 40.15 38.07 40.14 431 +1.10(+2.82%)
Apr 04, 2023 41.80 41.80 38.50 39.04 970 -2.76(-6.61%)
Apr 03, 2023 40.18 42.35 38.50 41.80 1,806 +1.77(+4.42%)
Mar 31, 2023 39.60 40.70 38.50 40.03 1,281 +1.53(+3.97%)
Mar 30, 2023 36.31 39.40 36.31 38.50 884 +1.10(+2.94%)
Mar 29, 2023 38.50 39.49 37.40 37.40 282 +0.55(+1.49%)
Mar 28, 2023 38.50 39.58 36.30 36.85 320 -1.10(-2.90%)
Mar 27, 2023 36.30 39.59 36.30 37.95 1,133 +0.55(+1.47%)
Mar 24, 2023 36.30 37.40 36.30 37.40 506 +0.51(+1.37%)
Mar 23, 2023 37.83 38.50 35.75 36.89 386 -0.48(-1.29%)
Mar 22, 2023 38.50 39.60 34.76 37.38 1,112 -0.05(-0.15%)
Mar 21, 2023 34.10 38.50 34.22 37.43 1,508 +2.95(+8.55%)
Mar 20, 2023 36.32 38.30 34.10 34.48 1,335 -1.92(-5.29%)
Mar 17, 2023 38.50 38.86 36.32 36.41 553 -1.54(-4.06%)
Mar 16, 2023 37.40 38.61 36.31 37.95 647 +0.51(+1.35%)
Mar 15, 2023 38.50 41.25 37.44 37.44 357 -1.06(-2.74%)
Mar 14, 2023 40.48 41.80 38.50 38.50 859 -1.98(-4.89%)
Mar 13, 2023 38.50 41.79 38.06 40.48 1,206 -1.32(-3.16%)
Mar 10, 2023 38.39 41.80 37.42 41.80 1,833 +3.30(+8.57%)
Mar 09, 2023 40.70 40.70 38.50 38.50 1,108 -0.77(-1.96%)
Mar 08, 2023 40.98 40.98 39.27 39.27 1,055 +0.01(+0.03%)
Mar 07, 2023 38.50 41.25 37.40 39.26 1,566 +0.15(+0.39%)
Mar 06, 2023 41.25 41.25 38.55 39.10 1,102 -2.20(-5.33%)
Mar 03, 2023 41.80 41.80 40.26 41.30 980 +0.05(+0.13%)
Mar 02, 2023 39.60 41.58 38.50 41.25 975 +2.20(+5.63%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.