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 )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 0.2830 0.2864 0.2700 0.2750 24,424 -0.01(-3.85%)
Jul 18, 2024 0.2990 0.2990 0.2740 0.2860 46,546 -0.00(-0.14%)
Jul 17, 2024 0.2933 0.2988 0.2700 0.2864 68,831 -0.01(-2.35%)
Jul 16, 2024 0.2982 0.2990 0.2849 0.2933 88,706 +0.00(+1.14%)
Jul 15, 2024 0.2900 0.2952 0.2701 0.2900 173,429 +0.01(+5.26%)
Jul 12, 2024 0.2741 0.2885 0.2666 0.2755 168,512 +0.01(+4.08%)
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.
 
 
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.