Greenlane Holdings Inc (GNLN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0101 | -3.54261662575 | 0.2851 | 0.299 | 0.27 | 79192 | 0.28883737 | CS |
| 4 | -0.135 | -32.9268292683 | 0.41 | 0.4225 | 0.2359 | 306804 | 0.27794621 | CS |
| 12 | -0.395 | -58.9552238806 | 0.67 | 0.84 | 0.2359 | 321873 | 0.49592031 | CS |
| 26 | -0.215 | -43.8775510204 | 0.49 | 0.84 | 0.2359 | 325573 | 0.53356148 | CS |
| 52 | -0.7 | -71.7948717949 | 0.975 | 1.03 | 0.2359 | 191429 | 0.56368879 | CS |
| 156 | -37.525 | -99.2724867725 | 37.8 | 39 | 0.2359 | 889127 | 7.58960826 | CS |
| 260 | -79.625 | -99.6558197747 | 79.9 | 96.8 | 0.2359 | 673939 | 15.5490943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.275 | -0.011 | -3.85 | 0.2829999 | 0.2864 | 0.27 | 24424 |
| 1721342100 | 0.2859999 | -0.000399 | -0.14 | 0.299 | 0.299 | 0.274 | 46546 |
| 1721255700 | 0.286399 | -0.006871 | -2.34 | 0.2933 | 0.2988 | 0.27 | 68828 |
| 1721169300 | 0.2932699 | 0.0032699 | 1.13 | 0.29 | 0.299 | 0.2849 | 88031 |
| 1721082900 | 0.29 | 0.0145 | 5.26 | 0.2851 | 0.2952 | 0.2701 | 172248 |
| 1720823700 | 0.2755 | 0.0108 | 4.08 | 0.2741 | 0.2885 | 0.2666 | 168410 |
| 1720737300 | 0.2647 | 0.002 | 0.76 | 0.2731 | 0.28 | 0.2605 | 246336 |
| 1720650900 | 0.2627 | 0.0077 | 3.02 | 0.255 | 0.2766 | 0.2359 | 456485 |
| 1720564500 | 0.255 | -0.0342 | -11.83 | 0.25 | 0.2678 | 0.2395 | 2345637 |
| 1720478100 | 0.2892 | 0.0146 | 5.32 | 0.275 | 0.2892 | 0.2622 | 549281 |
| 1720218900 | 0.2746 | -0.0004 | -0.15 | 0.2829999 | 0.2829999 | 0.27 | 79411 |
| 1720040640 | 0.275 | 0.018 | 7.00 | 0.257 | 0.275 | 0.257 | 71543 |
| 1719959700 | 0.257 | -0.048 | -15.74 | 0.3 | 0.31 | 0.2515 | 551167 |
| 1719873300 | 0.305 | -0.044528 | -12.74 | 0.349 | 0.35 | 0.3044 | 254369 |
| 1719614100 | 0.349528 | 0 | 0.00 | 0.349528 | 0.349528 | 0.349528 | 0 |
| 1719527700 | 0.349528 | -0.019372 | -5.25 | 0.3713 | 0.3713 | 0.3302 | 239585 |
| 1719441300 | 0.3689 | -0.0011 | -0.30 | 0.37 | 0.383 | 0.3599 | 59534 |
| 1719354900 | 0.37 | -0.0138 | -3.60 | 0.3883 | 0.3883 | 0.351 | 156928 |
| 1719268500 | 0.3837999 | -0.0252 | -6.16 | 0.4099999 | 0.4225 | 0.38 | 142286 |
| 1719009300 | 0.4089999 | -0.0039 | -0.94 | 0.4204 | 0.42449 | 0.39 | 148676 |
| 1718922900 | 0.4129 | -0.0773 | -15.77 | 0.4903 | 0.4903 | 0.411651 | 372677 |
| 1718750100 | 0.4902 | -0.0029 | -0.59 | 0.49 | 0.5 | 0.489 | 136542 |
| 1718663700 | 0.4931 | -0.0168 | -3.29 | 0.4946 | 0.51 | 0.4801 | 158352 |
| 1718404500 | 0.5099 | 0.0138 | 2.78 | 0.5 | 0.5699 | 0.4905 | 936190 |
| 1718318100 | 0.4961 | -0.0096 | -1.90 | 0.51 | 0.52 | 0.4831 | 108128 |
| 1718231700 | 0.5057 | 0.0174 | 3.56 | 0.49 | 0.525 | 0.4856 | 128944 |
| 1718145300 | 0.4883 | -0.036699 | -6.99 | 0.519 | 0.5205 | 0.48 | 244066 |
| 1718058900 | 0.524999 | 0.008998 | 1.74 | 0.52 | 0.55 | 0.51 | 146711 |
| 1717799700 | 0.516001 | -0.068999 | -11.79 | 0.51 | 0.5351 | 0.51 | 242089 |
| 1717713300 | 0.585 | 0.0619 | 11.83 | 0.52 | 0.6 | 0.52 | 546772 |
| 1717626900 | 0.5231 | 0.013018 | 2.55 | 0.527 | 0.5274 | 0.51 | 231094 |
| 1717540500 | 0.510082 | -0.017918 | -3.39 | 0.5295 | 0.52989 | 0.51 | 216672 |
| 1717454100 | 0.528 | 0.008 | 1.54 | 0.5241 | 0.5399 | 0.512 | 49300 |
| 1717194900 | 0.52 | 0 | 0.00 | 0.5241 | 0.5344989 | 0.5111 | 81460 |
| 1717108500 | 0.52 | 0.0099 | 1.94 | 0.5151 | 0.5298 | 0.51 | 113338 |
| 1717022100 | 0.5101 | -0.0115 | -2.20 | 0.52 | 0.533 | 0.51 | 131207 |
| 1716935700 | 0.5215999 | -0.0294 | -5.34 | 0.5536 | 0.5698 | 0.5115 | 96156 |
| 1716590100 | 0.551 | 0.0002 | 0.04 | 0.5443 | 0.5568999 | 0.5315 | 108427 |
| 1716503700 | 0.5508 | -0.0036 | -0.65 | 0.5427 | 0.5657 | 0.5325 | 104129 |
| 1716417300 | 0.5544 | 0.0154 | 2.86 | 0.5477 | 0.5598999 | 0.532 | 144485 |
| 1716330900 | 0.539 | -0.0407 | -7.02 | 0.585 | 0.6 | 0.53 | 202973 |
| 1716244500 | 0.5797 | 0.009 | 1.58 | 0.573 | 0.6103 | 0.55 | 250958 |
| 1715985300 | 0.5707 | -0.040578 | -6.64 | 0.577 | 0.62 | 0.561 | 344554 |
| 1715898900 | 0.611278 | 0.094379 | 18.26 | 0.529 | 0.62 | 0.511 | 1343237 |
| 1715812500 | 0.516899 | -0.021101 | -3.92 | 0.53 | 0.545 | 0.516 | 263108 |
| 1715726100 | 0.538 | 0.009 | 1.70 | 0.52 | 0.549 | 0.505 | 236395 |
| 1715639700 | 0.529 | -0.003099 | -0.58 | 0.54 | 0.58 | 0.5 | 378931 |
| 1715380500 | 0.532099 | -0.049901 | -8.57 | 0.581 | 0.5949 | 0.52 | 451620 |
| 1715294100 | 0.582 | -0.018 | -3.00 | 0.594 | 0.625 | 0.5701 | 74868 |
| 1715207700 | 0.6 | -0.0116 | -1.90 | 0.629 | 0.639599 | 0.5813 | 102974 |
| 1715121300 | 0.6116 | 0.0096 | 1.59 | 0.6076 | 0.6299 | 0.605 | 104834 |
| 1715034900 | 0.602 | -0.0149 | -2.42 | 0.6 | 0.6245 | 0.5694 | 230557 |
| 1714775700 | 0.6169 | 0.0065 | 1.06 | 0.6324 | 0.65 | 0.55 | 217771 |
| 1714689300 | 0.6104 | -0.0316 | -4.92 | 0.642 | 0.67 | 0.5103 | 398493 |
| 1714602900 | 0.642 | -0.127 | -16.51 | 0.8 | 0.8199999 | 0.641 | 713218 |
| 1714516500 | 0.769 | 0.058 | 8.16 | 0.72 | 0.84 | 0.6505 | 2130624 |
| 1714430100 | 0.711 | 0.075 | 11.79 | 0.67 | 0.74 | 0.6351 | 648632 |
| 1714170900 | 0.636 | 0.1125 | 21.49 | 0.5299 | 0.67 | 0.5235 | 978304 |
| 1714084500 | 0.5235 | -0.0282 | -5.11 | 0.5385 | 0.5598999 | 0.51 | 412021 |
| 1713998100 | 0.5517 | -0.0483 | -8.05 | 0.5699999 | 0.6 | 0.55 | 365383 |
| 1713911700 | 0.6 | -0.0049 | -0.81 | 0.59 | 0.613762 | 0.56 | 289666 |
| 1713825300 | 0.6049 | -0.0235 | -3.74 | 0.6 | 0.615 | 0.5622 | 421144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
