Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlane Holdings Inc Cl A (NQ: GNLN )

6.670 +0.090 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 6.320 7.198 6.050 6.670 236,818 +0.09(+1.37%)
Aug 22, 2024 7.200 7.330 6.500 6.580 184,694 -0.62(-8.61%)
Aug 21, 2024 8.500 8.840 6.950 7.200 312,673 -1.33(-15.59%)
Aug 20, 2024 8.940 11.39 8.310 8.530 872,058 -0.56(-6.16%)
Aug 19, 2024 10.00 10.44 8.580 9.090 573,458 -1.51(-14.25%)
Aug 16, 2024 12.33 12.93 9.580 10.60 1,354,376 -2.44(-18.71%)
Aug 15, 2024 15.23 16.50 12.25 13.04 3,080,061 -3.76(-22.38%)
Aug 14, 2024 10.00 21.80 9.650 16.80 18,445,658 +6.79(+67.83%)
Aug 13, 2024 9.000 11.76 8.810 10.01 6,868,872 -1.49(-12.96%)
Aug 12, 2024 9.510 21.50 6.820 11.50 47,513,696 +9.03(+365.40%)
Aug 09, 2024 2.670 2.840 2.330 2.471 80,576 -0.21(-7.80%)
Aug 08, 2024 2.730 3.170 2.539 2.680 245,984 -1.37(-33.83%)
Aug 07, 2024 2.500 4.300 2.480 4.050 1,195,343 +1.46(+56.37%)
Aug 06, 2024 2.580 2.770 2.204 2.590 88,484 +0.43(+19.91%)
Aug 05, 2024 2.370 2.750 2.050 2.160 218,182 +1.88(+671.70%)
Aug 02, 2024 0.2499 0.3096 0.2130 0.2799 1,203,234 +0.01(+3.71%)
Aug 01, 2024 0.2617 0.2819 0.2500 0.2699 570,754 +0.00(+0.04%)
Jul 31, 2024 0.2800 0.2879 0.2416 0.2698 191,597 -0.02(-6.97%)
Jul 30, 2024 0.2980 0.2980 0.2761 0.2900 36,760 -0.00(-0.51%)
Jul 29, 2024 0.2800 0.2980 0.2741 0.2915 48,764 +0.02(+6.27%)
Jul 26, 2024 0.2741 0.2840 0.2740 0.2743 36,137 +0.00(+0.07%)
Jul 25, 2024 0.2820 0.2820 0.2740 0.2741 30,687 -0.01(-1.83%)
Jul 24, 2024 0.2880 0.2885 0.2736 0.2792 31,292 -0.00(-0.68%)
Jul 23, 2024 0.2900 0.2879 0.2710 0.2811 167,662 +0.00(+0.39%)
Jul 22, 2024 0.2750 0.2800 0.2717 0.2800 57,684 +0.01(+1.82%)
Jul 19, 2024 0.2830 0.2864 0.2700 0.2750 24,424 -0.01(-3.85%)
Jul 18, 2024 0.2990 0.2990 0.2740 0.2860 46,546 -0.00(-0.14%)
Jul 17, 2024 0.2933 0.2988 0.2700 0.2864 68,831 -0.01(-2.35%)
Jul 16, 2024 0.2982 0.2990 0.2849 0.2933 88,706 +0.00(+1.14%)
Jul 15, 2024 0.2900 0.2952 0.2701 0.2900 173,429 +0.01(+5.26%)
Jul 12, 2024 0.2741 0.2885 0.2666 0.2755 168,512 +0.01(+4.08%)
Jul 11, 2024 0.2731 0.2800 0.2605 0.2647 246,371 +0.00(+0.76%)
Jul 10, 2024 0.2550 0.2766 0.2359 0.2627 456,885 +0.01(+3.02%)
Jul 09, 2024 0.2500 0.2678 0.2395 0.2550 2,349,657 -0.03(-11.83%)
Jul 08, 2024 0.2750 0.2892 0.2622 0.2892 549,341 +0.01(+5.32%)
Jul 05, 2024 0.2830 0.2830 0.2700 0.2746 80,486 +0.00(+0.77%)
Jul 03, 2024 0.2570 0.2743 0.2570 0.2725 71,543 +0.02(+6.03%)
Jul 02, 2024 0.3000 0.3100 0.2515 0.2570 551,667 -0.05(-15.74%)
Jul 01, 2024 0.3490 0.3500 0.3044 0.3050 254,369 -0.04(-10.29%)
Jun 28, 2024 0.3303 0.3468 0.3110 0.3400 113,150 -0.01(-2.72%)
Jun 27, 2024 0.3713 0.3713 0.3302 0.3495 240,423 -0.02(-5.26%)
Jun 26, 2024 0.3700 0.3830 0.3599 0.3689 60,734 -0.00(-0.30%)
Jun 25, 2024 0.3824 0.3834 0.3510 0.3700 156,928 -0.01(-3.60%)
Jun 24, 2024 0.4100 0.4225 0.3800 0.3838 142,387 -0.03(-6.16%)
Jun 21, 2024 0.4204 0.4245 0.3900 0.4090 148,676 -0.00(-0.94%)
Jun 20, 2024 0.4903 0.4903 0.4117 0.4129 376,300 -0.08(-15.77%)
Jun 18, 2024 0.4900 0.5000 0.4890 0.4902 137,169 -0.00(-0.59%)
Jun 17, 2024 0.4946 0.5100 0.4801 0.4931 158,352 -0.02(-3.29%)
Jun 14, 2024 0.5000 0.5699 0.4905 0.5099 965,037 +0.01(+2.78%)
Jun 13, 2024 0.5100 0.5200 0.4831 0.4961 108,534 -0.01(-1.90%)
Jun 12, 2024 0.4900 0.5250 0.4856 0.5057 128,944 +0.02(+3.56%)
Jun 11, 2024 0.5190 0.5205 0.4800 0.4883 245,180 -0.04(-6.99%)
Jun 10, 2024 0.5200 0.5500 0.5100 0.5250 146,901 +0.01(+1.74%)
Jun 07, 2024 0.5100 0.5351 0.5100 0.5160 242,202 -0.07(-11.79%)
Jun 06, 2024 0.5200 0.6000 0.5200 0.5850 549,472 +0.06(+11.83%)
Jun 05, 2024 0.5270 0.5274 0.5100 0.5231 370,382 +0.01(+2.55%)
Jun 04, 2024 0.5295 0.5299 0.5100 0.5101 216,772 -0.02(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.