GNLN

Greenlane Historical Data

GNLN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 2.63 0.01 0.38% 2.61 2.71 2.575 668,310
Sep 15 2021 2.62 0.06 2.34% 2.58 2.66 2.5201 952,877
Sep 14 2021 2.56 -0.18 -6.57% 2.73 2.74 2.55 769,897
Sep 13 2021 2.74 -0.28 -9.27% 3.06 3.09 2.71 1,847,716
Sep 10 2021 3.02 0.47 18.43% 2.79 3.02 2.76 3,947,745
Sep 09 2021 2.55 -0.10 -3.77% 2.65 2.71 2.531 1,064,399
Sep 08 2021 2.65 -0.13 -4.68% 2.78 2.78 2.58 1,004,862
Sep 07 2021 2.78 0.05 1.83% 2.8237 2.95 2.64 1,889,640
Sep 06 2021 2.73 0.00 +0.00% 2.60 2.78 2.515 0
Sep 03 2021 2.73 0.20 7.91% 2.60 2.78 2.515 1,590,955
Sep 02 2021 2.53 0.06 2.43% 2.48 2.60 2.40 829,803
Sep 01 2021 2.47 -0.07 -2.76% 2.52 2.59 2.385 818,184
Aug 31 2021 2.54 -0.07 -2.68% 2.62 2.63 2.53 556,350
Aug 30 2021 2.61 0.01 0.38% 2.57 2.81 2.50 1,573,253
Aug 27 2021 2.60 0.17 7.0% 2.45 2.64 2.355 1,240,515
Aug 26 2021 2.43 -0.14 -5.45% 2.50 2.63 2.41 1,871,254
Aug 25 2021 2.57 0.30 13.22% 2.28 2.59 2.25 2,718,581
Aug 24 2021 2.27 0.05 2.25% 2.25 2.35 2.16 2,714,797
Aug 23 2021 2.22 0.01 0.45% 2.25 2.36 2.16 2,407,744
Aug 20 2021 2.21 0.02 0.91% 2.21 2.25 2.14 568,620
Aug 19 2021 2.19 -0.04 -1.79% 2.24 2.3299 2.17 1,068,618
Aug 18 2021 2.23 0.00 0.0% 2.23 2.35 2.205 791,088
Aug 17 2021 2.23 -0.12 -5.11% 2.40 2.61 2.195 1,526,389
Aug 16 2021 2.35 -0.10 -4.08% 2.45 2.47 2.34 643,463
Aug 13 2021 2.45 -0.01 -0.41% 2.47 2.7754 2.42 623,094
Aug 12 2021 2.46 -0.13 -5.02% 2.57 2.6499 2.43 649,614
Aug 11 2021 2.59 -0.08 -3.0% 2.71 2.77 2.55 554,590
Aug 10 2021 2.67 -0.14 -4.98% 2.90 2.90 2.66 880,884
Aug 09 2021 2.81 -0.28 -9.06% 3.03 3.09 2.81 807,611
Aug 06 2021 3.09 -0.02 -0.64% 3.13 3.19 3.07 290,373
Aug 05 2021 3.11 -0.12 -3.72% 3.22 3.275 3.08 412,276
Aug 04 2021 3.23 -0.12 -3.58% 3.33 3.38 3.18 221,135
Aug 03 2021 3.35 -0.05 -1.47% 3.38 3.45 3.33 187,365
Aug 02 2021 3.40 -0.16 -4.49% 3.64 3.69 3.37 335,046
Jul 30 2021 3.56 -0.08 -2.2% 3.60 3.6599 3.48 151,793
Jul 29 2021 3.64 0.00 0.0% 3.69 3.7516 3.58 133,423
Jul 28 2021 3.64 0.18 5.2% 3.50 3.73 3.4707 276,020
Jul 27 2021 3.46 -0.19 -5.21% 3.65 3.65 3.40 117,521
Jul 26 2021 3.65 0.08 2.24% 3.64 3.74 3.61 131,495
Jul 23 2021 3.57 0.01 0.28% 3.57 3.5999 3.4664 98,741
Jul 22 2021 3.56 -0.20 -5.32% 3.78 3.78 3.5177 181,566
Jul 21 2021 3.76 0.14 3.87% 3.61 3.80 3.60 214,867
Jul 20 2021 3.62 0.19 5.54% 3.46 3.65 3.40 280,035
Jul 19 2021 3.43 -0.08 -2.28% 3.46 3.49 3.30 210,516
Jul 16 2021 3.51 -0.04 -1.13% 3.57 3.6146 3.45 234,449
Jul 15 2021 3.55 -0.19 -5.08% 3.73 3.76 3.53 346,422
Jul 14 2021 3.74 -0.47 -11.16% 4.24 4.33 3.70 716,148
Jul 13 2021 4.21 0.12 2.93% 4.09 4.26 4.01 513,035
Jul 12 2021 4.09 -0.07 -1.68% 4.19 4.19 4.05 152,477
Jul 09 2021 4.16 0.08 1.96% 4.18 4.19 4.01 185,353
Jul 08 2021 4.08 0.08 2.0% 3.90 4.14 3.88 214,214
Jul 07 2021 4.00 -0.16 -3.85% 4.20 4.25 3.83 555,985
Jul 06 2021 4.16 -0.22 -5.02% 4.30 4.38 4.14 381,345
Jul 05 2021 4.38 0.00 +0.00% 4.65 4.68 4.32 0
Jul 02 2021 4.38 -0.34 -7.2% 4.65 4.68 4.32 471,588
Jul 01 2021 4.72 0.25 5.59% 4.48 4.87 4.25 1,360,160
Jun 30 2021 4.47 -0.35 -7.26% 4.98 5.4899 4.3301 2,479,046
Jun 29 2021 4.82 0.70 16.99% 4.12 4.96 4.11 1,281,413
Jun 28 2021 4.12 0.25 6.46% 3.97 4.15 3.93 348,586
Jun 25 2021 3.87 -0.32 -7.64% 4.15 4.20 3.78 823,248
Jun 24 2021 4.19 0.28 7.16% 4.00 4.20 3.93 417,702
Jun 23 2021 3.91 -0.05 -1.26% 4.01 4.15 3.87 341,634
Jun 22 2021 3.96 -0.03 -0.75% 3.94 4.0343 3.79 302,928
Jun 21 2021 3.99 0.23 6.12% 3.78 4.02 3.74 501,701


Your Recent History
NASDAQ
GNLN
Greenlane
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.