Greenlane Holdings Inc (GNLN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -5.33333333333 | 1.5 | 1.5601 | 1.42 | 16641 | 1.48471095 | CS |
| 4 | -0.3 | -17.4418604651 | 1.72 | 1.79 | 1.42 | 80273 | 1.57748502 | CS |
| 12 | -0.9 | -38.7931034483 | 2.32 | 2.439 | 1.41 | 136351 | 1.75016526 | CS |
| 26 | -1.66 | -53.8961038961 | 3.08 | 21.8 | 1.41 | 1371593 | 7.82231814 | CS |
| 52 | -4.025 | -73.9210284665 | 5.445 | 21.8 | 1.41 | 849328 | 7.44172166 | CS |
| 156 | -69.673 | -98.0026162913 | 71.093 | 429 | 1.41 | 892940 | 34.40235922 | CS |
| 260 | -281.28 | -99.4977007428 | 282.7 | 960.3 | 1.41 | 787034 | 132.78416338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.42 | -0.05 | -3.40 | 1.47 | 1.48 | 1.35 | 44629 |
| 1738280100 | 1.47 | -0.01 | -0.68 | 1.47 | 1.49 | 1.45 | 10604 |
| 1738193700 | 1.48 | 0.01 | 0.68 | 1.46 | 1.49 | 1.45 | 6337 |
| 1738107300 | 1.47 | 0 | 0.00 | 1.47 | 1.49 | 1.44 | 28238 |
| 1738020900 | 1.47 | -0.06 | -3.92 | 1.53 | 1.53 | 1.47 | 18680 |
| 1737761700 | 1.53 | 0.04 | 2.68 | 1.5 | 1.5601 | 1.5 | 19344 |
| 1737675300 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737588900 | 1.49 | 0.02 | 1.36 | 1.49 | 1.5101 | 1.47 | 12116 |
| 1737502500 | 1.47 | -0.03 | -2.00 | 1.5 | 1.559 | 1.46 | 80538 |
| 1737156900 | 1.5 | -0.11 | -6.83 | 1.6 | 1.615 | 1.47 | 103201 |
| 1737070500 | 1.61 | 0.06 | 3.87 | 1.55 | 1.61 | 1.54 | 21277 |
| 1736984100 | 1.55 | -0.01 | -0.64 | 1.58 | 1.6399999 | 1.5009999 | 180176 |
| 1736897700 | 1.56 | 0.05 | 3.31 | 1.51 | 1.59 | 1.4801 | 58771 |
| 1736811300 | 1.51 | 0.01 | 0.67 | 1.5 | 1.5248 | 1.42 | 119592 |
| 1736552100 | 1.5 | -0.09 | -5.66 | 1.59 | 1.6296 | 1.46 | 116134 |
| 1736379300 | 1.59 | -0.04 | -2.45 | 1.6299999 | 1.65 | 1.51 | 141841 |
| 1736292900 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.7541 | 1.59 | 57684 |
| 1736206500 | 1.67 | -0.09 | -5.11 | 1.73 | 1.79 | 1.6299999 | 347744 |
| 1735947300 | 1.76 | 0.05 | 2.92 | 1.72 | 1.76 | 1.68 | 60597 |
| 1735860900 | 1.71 | 0.06 | 3.64 | 1.62 | 1.768 | 1.62 | 110268 |
| 1735688100 | 1.65 | -0.06 | -3.51 | 1.67 | 1.73 | 1.56 | 143567 |
| 1735601700 | 1.71 | 0.11 | 6.87 | 1.6399999 | 1.72 | 1.55 | 59561 |
| 1735342500 | 1.6 | -0.02 | -1.23 | 1.57 | 1.68 | 1.56 | 78444 |
| 1735256100 | 1.62 | 0.11 | 7.28 | 1.51 | 1.62 | 1.46 | 118943 |
| 1735077840 | 1.51 | -0.08 | -5.03 | 1.59 | 1.66 | 1.46 | 94599 |
| 1734996900 | 1.59 | 0.16 | 10.80 | 1.44 | 1.85 | 1.44 | 616692 |
| 1734737700 | 1.435 | 0.02 | 1.06 | 1.42 | 1.49 | 1.4 | 69686 |
| 1734651300 | 1.42 | -0.02 | -1.39 | 1.44 | 1.5 | 1.41 | 43717 |
| 1734564900 | 1.44 | -0.13 | -8.28 | 1.56 | 1.58 | 1.44 | 63479 |
| 1734478500 | 1.57 | -0.01 | -0.63 | 1.61 | 1.61 | 1.46 | 112139 |
| 1734392100 | 1.58 | -0.04 | -2.47 | 1.6 | 1.62 | 1.55 | 29300 |
| 1734132900 | 1.62 | 0.06 | 3.85 | 1.56 | 1.62 | 1.53 | 65175 |
| 1734046500 | 1.56 | -0.04 | -2.50 | 1.59 | 1.619 | 1.51 | 43385 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.61 | 1.6183 | 1.51 | 68769 |
| 1733873700 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.54 | 160521 |
| 1733787300 | 1.65 | -0.05 | -2.94 | 1.75 | 1.75 | 1.61 | 105272 |
| 1733528100 | 1.7 | -0.02 | -1.16 | 1.74 | 1.78 | 1.68 | 71828 |
| 1733441700 | 1.72 | -0.03 | -1.71 | 1.78 | 1.79 | 1.67 | 96237 |
| 1733355300 | 1.75 | 0.03 | 1.74 | 1.72 | 1.78 | 1.69 | 101645 |
| 1733268900 | 1.72 | -0.14 | -7.53 | 1.8 | 1.85 | 1.66 | 1253187 |
| 1733182500 | 1.86 | 0.03 | 1.64 | 1.85 | 1.8999 | 1.82 | 51782 |
| 1732917840 | 1.83 | 0 | 0.00 | 1.82 | 1.9226 | 1.8146 | 42935 |
| 1732750500 | 1.83 | 0 | 0.00 | 1.8 | 2.05 | 1.78 | 272841 |
| 1732664100 | 1.83 | -0.06 | -3.17 | 1.89 | 1.924 | 1.7607 | 47458 |
| 1732577700 | 1.89 | 0.09 | 5.00 | 1.81 | 1.95 | 1.76 | 126640 |
| 1732318500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.83 | 1.75 | 92570 |
| 1732232100 | 1.79 | 0.02 | 1.13 | 1.75 | 1.85 | 1.7199 | 86057 |
| 1732145700 | 1.77 | -0.04 | -2.21 | 1.83 | 1.86 | 1.7 | 94560 |
| 1732059300 | 1.81 | -0.04 | -2.16 | 1.87 | 1.9199 | 1.7 | 238228 |
| 1731972900 | 1.85 | -0.1 | -5.13 | 1.91 | 1.9399 | 1.8225 | 140883 |
| 1731713700 | 1.95 | -0.14 | -6.70 | 2.1 | 2.148 | 1.82 | 181386 |
| 1731627300 | 2.09 | -0.01 | -0.48 | 2.11 | 2.16 | 2.02 | 160535 |
| 1731540900 | 2.1 | -0.02 | -0.94 | 2.14 | 2.14 | 2.0099999 | 172984 |
| 1731454500 | 2.12 | 0.02 | 0.95 | 2.07 | 2.2 | 2 | 233670 |
| 1731368100 | 2.1 | -0.11 | -4.98 | 2.12 | 2.2 | 1.94 | 261438 |
| 1731108900 | 2.21 | -0.15 | -6.36 | 2.31 | 2.439 | 2.13 | 370155 |
| 1731022500 | 2.36 | -0.19 | -7.45 | 3.06 | 3.65 | 2.09 | 7129331 |
| 1730936100 | 2.55 | -0.11 | -4.14 | 2.5 | 2.6 | 2.4 | 102212 |
| 1730849700 | 2.66 | -0.18 | -6.34 | 2.83 | 2.85 | 2.59 | 102033 |
| 1730763300 | 2.84 | 0.09 | 3.27 | 2.87 | 2.9 | 2.63 | 122669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
