ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GNLN Greenlane Holdings Inc

0.52
-0.002 (-0.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

GNLN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.52 -0.002 -0.38% 0.529 0.55 0.4832 157,173
Mar 27 2024 0.522 -0.023 -4.22% 0.5521 0.566 0.48 169,866
Mar 26 2024 0.545 0.04 7.92% 0.518 0.566 0.508 245,209
Mar 25 2024 0.505 -0.078 -13.38% 0.5831 0.62 0.50 438,549
Mar 22 2024 0.583 0.0274 4.93% 0.54 0.718 0.53 1,479,585
Mar 21 2024 0.5556 0.0215 4.03% 0.55 0.60 0.47 374,707
Mar 20 2024 0.5341 -0.0001 -0.02% 0.548 0.55 0.47 45,412
Mar 19 2024 0.5342 -0.0337 -5.93% 0.59 0.599 0.50 111,060
Mar 18 2024 0.5679 0.1279 29.07% 0.45 0.5964 0.45 166,482
Mar 15 2024 0.44 -0.0251 -5.40% 0.481 0.481 0.44 19,986
Mar 14 2024 0.4651 -0.023 -4.71% 0.4938 0.509999 0.45 18,933
Mar 13 2024 0.4881 -0.0019 -0.39% 0.505 0.505 0.472 10,353
Mar 12 2024 0.49 0.00 0.00% 0.49 0.5049 0.470701 116,776
Mar 11 2024 0.49 0.016 3.38% 0.4786 0.49 0.4503 23,761
Mar 08 2024 0.474 0.024 5.33% 0.475 0.485 0.4722 14,040
Mar 07 2024 0.45 -0.024 -5.06% 0.47 0.4738 0.45 16,998
Mar 06 2024 0.474 0.0154 3.36% 0.4554 0.477 0.401 16,192
Mar 05 2024 0.458601 0.0166 3.76% 0.45 0.4708 0.44 42,196
Mar 04 2024 0.442 -0.0182 -3.95% 0.4616 0.46375 0.44 12,886
Mar 01 2024 0.4602 -0.0097 -2.06% 0.4556 0.4699 0.442001 24,385
Feb 29 2024 0.4699 0.0249 5.60% 0.48 0.48 0.44 11,161
Feb 28 2024 0.445 -0.025 -5.32% 0.47 0.49 0.44 56,765
Feb 27 2024 0.47 -0.01 -2.08% 0.50 0.50 0.455 9,207
Feb 26 2024 0.48 0.03 6.67% 0.4388 0.484 0.4388 13,481
Feb 23 2024 0.45 0.02 4.65% 0.44 0.459999 0.44 11,327
Feb 22 2024 0.43 -0.0172 -3.85% 0.4635 0.4701 0.42 31,955
Feb 21 2024 0.4472 -0.0128 -2.78% 0.4714 0.4714 0.41 43,008
Feb 20 2024 0.46 0.0334 7.83% 0.45 0.46 0.44 20,095
Feb 16 2024 0.426601 0.0151 3.67% 0.4115 0.4728 0.41 86,054
Feb 15 2024 0.4115 0.0215 5.51% 0.42 0.43 0.4001 24,105
Feb 14 2024 0.39 0.015 4.00% 0.4036 0.437 0.3828 31,646
Feb 13 2024 0.375 -0.018 -4.58% 0.40 0.41 0.373951 60,189
Feb 12 2024 0.393 -0.007 -1.75% 0.382 0.4033 0.382 79,348
Feb 09 2024 0.40 -0.005 -1.23% 0.41 0.4113 0.3707 64,361
Feb 08 2024 0.405 -0.006 -1.46% 0.4286 0.4286 0.405 55,555
Feb 07 2024 0.411 -0.049 -10.65% 0.4519 0.4519 0.41 72,609
Feb 06 2024 0.46 0.01975 4.49% 0.43 0.46 0.43 9,786
Feb 05 2024 0.44025 -0.01105 -2.45% 0.45 0.4757 0.421 67,256
Feb 02 2024 0.4513 -0.0288 -6.00% 0.48 0.49 0.4513 38,614
Feb 01 2024 0.4801 -0.0078 -1.60% 0.4854 0.50 0.47 8,541
Jan 31 2024 0.4879 0.0018 0.37% 0.495 0.5001 0.4515 65,036
Jan 30 2024 0.4861 -0.00 0.00% 0.5029 0.52 0.4861 24,894
Jan 29 2024 0.486101 0.0089 1.87% 0.477 0.50 0.45 54,219
Jan 26 2024 0.4772 0.0174 3.78% 0.4613 0.483799 0.45 25,801
Jan 25 2024 0.4598 0.0098 2.18% 0.45 0.4598 0.45 32,676
Jan 24 2024 0.45 -0.01 -2.17% 0.46 0.467499 0.45 13,422
Jan 23 2024 0.46 -0.015 -3.16% 0.475 0.487 0.45 24,578
Jan 22 2024 0.475 0.016 3.49% 0.49 0.49 0.45 34,752
Jan 19 2024 0.459 -0.017 -3.57% 0.48 0.4987 0.45 24,374
Jan 18 2024 0.476 -0.0089 -1.84% 0.4639 0.476 0.452 45,592
Jan 17 2024 0.4849 0.0049 1.02% 0.5005 0.5005 0.45 48,769
Jan 16 2024 0.48 -0.05 -9.43% 0.5102 0.529999 0.48 77,379
Jan 12 2024 0.53 0.00 0.00% 0.49 0.53 0.49 47,171
Jan 11 2024 0.53 -0.015 -2.75% 0.51 0.535001 0.48 35,960
Jan 10 2024 0.545 0.00 0.00% 0.52 0.5475 0.50 67,670
Jan 09 2024 0.545 0.044 8.78% 0.501 0.5451 0.50 54,227
Jan 08 2024 0.501 0.0065 1.31% 0.49 0.5099 0.48 57,729
Jan 05 2024 0.494499 0.0051 1.04% 0.492 0.494499 0.48 13,077
Jan 04 2024 0.489399 -0.009 -1.81% 0.50 0.514099 0.4601 20,617
Jan 03 2024 0.4984 0.0029 0.59% 0.50 0.50 0.45 37,926
Jan 02 2024 0.4955 -0.0225 -4.34% 0.52 0.52 0.49 30,784

Your Recent History

Delayed Upgrade Clock