Greenlane Holdings Inc (GNLN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3399 | -16.1090047393 | 2.11 | 2.16 | 1.7 | 160383 | 1.89885327 | CS |
| 4 | -1.4099 | -44.3364779874 | 3.18 | 5.3 | 1.7 | 3333765 | 3.55532901 | CS |
| 12 | -3.4499 | -66.0900383142 | 5.22 | 7.926 | 1.7 | 1402231 | 3.91899321 | CS |
| 26 | -4.6649 | -72.4926184926 | 6.435 | 21.8 | 1.7 | 1381000 | 7.79022405 | CS |
| 52 | -4.2799 | -70.7421487603 | 6.05 | 21.8 | 1.7 | 826951 | 7.58154155 | CS |
| 156 | -155.5299 | -98.8746980292 | 157.3 | 429 | 1.7 | 957407 | 40.81289376 | CS |
| 260 | -370.0299 | -99.5239107047 | 371.8 | 960.3 | 1.7 | 789452 | 135.73316665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 2.75 | 0.06 | 2.23 | 2.69 | 2.81 | 2.5145 | 149635 |
| 1730414100 | 2.69 | -0.35 | -11.51 | 2.93 | 3.08 | 2.48 | 287134 |
| 1730327700 | 3.04 | -0.64 | -17.39 | 3.7 | 3.8 | 2.93 | 366704 |
| 1730241300 | 3.68 | -0.12 | -3.16 | 3.53 | 3.98 | 3.3 | 950972 |
| 1730154900 | 3.8 | 1.82 | 91.92 | 2.2 | 5.3 | 2.11 | 54818743 |
| 1729895700 | 1.98 | -0.27 | -12.00 | 2.25 | 2.45 | 1.95 | 531938 |
| 1729809300 | 2.25 | -1.22 | -35.16 | 3.18 | 3.1891 | 2.23 | 596774 |
| 1729722900 | 3.47 | -1.21 | -25.85 | 4.59 | 5.24 | 3.1 | 629917 |
| 1729636500 | 4.68 | -0.17 | -3.51 | 4.95 | 5.0499 | 4.64 | 96901 |
| 1729550100 | 4.85 | 0.35 | 7.78 | 4.57 | 5 | 4.4 | 122343 |
| 1729290900 | 4.5 | 0.06 | 1.35 | 4.4 | 4.6199 | 4.3 | 57347 |
| 1729204500 | 4.44 | 0.12 | 2.78 | 4.38 | 4.46 | 4.3019999 | 25829 |
| 1729118100 | 4.32 | -0.12 | -2.70 | 4.49 | 4.66 | 4.22 | 58220 |
| 1729031700 | 4.44 | 0.07 | 1.60 | 4.3099999 | 4.47 | 4.18 | 45148 |
| 1728945300 | 4.37 | 0.22 | 5.30 | 4.11 | 4.42 | 4.0601 | 133671 |
| 1728686100 | 4.15 | -0.3 | -6.74 | 4.45 | 4.45 | 4.1001 | 23007 |
| 1728599700 | 4.45 | -0.04 | -0.89 | 4.5 | 4.51 | 4.3099999 | 52494 |
| 1728513300 | 4.49 | 0.06 | 1.35 | 4.4 | 4.55 | 4.26 | 18295 |
| 1728426900 | 4.43 | 0.27 | 6.49 | 4.2 | 4.53 | 4.2 | 86863 |
| 1728340500 | 4.16 | -0.11 | -2.46 | 4.19 | 4.3099999 | 4.08 | 32115 |
| 1728081300 | 4.265 | -0.05 | -1.04 | 4.25 | 4.32 | 4.21 | 10542 |
| 1727994900 | 4.3099999 | -0.07 | -1.60 | 4.39 | 4.515 | 4.2 | 42502 |
| 1727908500 | 4.38 | -0.24 | -5.19 | 4.6 | 4.64 | 4.2604 | 98628 |
| 1727822100 | 4.62 | -0.28 | -5.71 | 4.99 | 5.01 | 4.6 | 69735 |
| 1727735700 | 4.9 | -0.17 | -3.35 | 5.05 | 5.12 | 4.8208 | 161306 |
| 1727476500 | 5.07 | -0.1 | -1.93 | 5.16 | 5.47 | 4.95 | 61485 |
| 1727390100 | 5.17 | -0.01 | -0.19 | 5.23 | 5.2699999 | 4.94 | 92291 |
| 1727303700 | 5.18 | -0.06 | -1.15 | 5.17 | 5.4177 | 5.0223 | 143783 |
| 1727217300 | 5.24 | 0.25 | 5.01 | 5.04 | 5.4386 | 4.8201 | 111791 |
| 1727130900 | 4.99 | -0.33 | -6.20 | 5.28 | 5.35 | 4.79 | 86227 |
| 1726871700 | 5.32 | 0.04 | 0.76 | 5.35 | 5.7199 | 5.25 | 214776 |
| 1726785300 | 5.28 | -0.63 | -10.66 | 5.91 | 6.3943 | 5.12 | 267814 |
| 1726698900 | 5.91 | 0.28 | 4.97 | 5.62 | 6.84 | 5.39 | 442937 |
| 1726612500 | 5.63 | -0.28 | -4.74 | 5.65 | 6.32 | 5.2821 | 512902 |
| 1726526100 | 5.91 | 1.46 | 32.81 | 4.5 | 7.926 | 4.2024 | 7925102 |
| 1726266900 | 4.45 | -0.49 | -9.92 | 4.99 | 5.0799 | 4.45 | 79076 |
| 1726180500 | 4.94 | -0.27 | -5.18 | 5.28 | 5.35 | 4.76 | 75742 |
| 1726094100 | 5.21 | 0.21 | 4.20 | 4.91 | 5.38 | 4.7 | 57740 |
| 1726007700 | 5 | -0.19 | -3.66 | 5.18 | 5.3 | 4.62 | 99830 |
| 1725921300 | 5.19 | 0.2 | 4.01 | 5.03 | 5.2645 | 4.75 | 139951 |
| 1725662100 | 4.99 | -0.06 | -1.19 | 4.9 | 5.2999 | 4.45 | 259488 |
| 1725575700 | 5.05 | 0.55 | 12.22 | 4.73 | 5.8099999 | 4.03 | 3544612 |
| 1725489300 | 4.5 | -0.66 | -12.79 | 4.99 | 5.14 | 4.5 | 52081 |
| 1725402900 | 5.16 | -0.3 | -5.49 | 5.4 | 5.5499 | 4.96 | 68640 |
| 1725057300 | 5.46 | 0.31 | 6.02 | 5.15 | 5.745 | 4.7801 | 181429 |
| 1724970900 | 5.15 | -0.08 | -1.53 | 5.22 | 5.57 | 5.14 | 115438 |
| 1724884500 | 5.23 | -0.7 | -11.80 | 5.93 | 5.9399 | 5.2 | 95076 |
| 1724798100 | 5.93 | -0.32 | -5.12 | 6.1 | 6.47 | 5.9001 | 96461 |
| 1724711700 | 6.25 | -0.42 | -6.30 | 6.63 | 6.6689 | 6 | 160155 |
| 1724452500 | 6.67 | 0.09 | 1.37 | 6.32 | 7.198 | 6.05 | 236278 |
| 1724366100 | 6.58 | -0.62 | -8.61 | 7.2 | 7.33 | 6.5 | 184167 |
| 1724279700 | 7.2 | -1.33 | -15.59 | 8.5 | 8.84 | 6.95 | 312633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
