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 (%)
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%)
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.