Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,872.51
-4.54(-0.06%)
Bitcoin USD
64,334.46
+669.80(+1.05%)
CMC Crypto 200
1,334.09
+21.46(+1.66%)

Greenlane Holdings, Inc. (GNLN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.6675

+0.0074

(+1.13%)

As of 10:36AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6500	0.7170	0.6500	0.6675	0.6675	733,167
18 Apr 2024	0.5700	0.7050	0.5450	0.6600	0.6600	1,268,700
17 Apr 2024	0.6000	0.6070	0.5280	0.5710	0.5710	598,500
16 Apr 2024	0.6900	0.6900	0.5620	0.6070	0.6070	593,100
15 Apr 2024	0.6200	0.7000	0.5350	0.6970	0.6970	1,776,600
12 Apr 2024	0.5730	0.6000	0.5120	0.6000	0.6000	555,000
11 Apr 2024	0.5020	0.5700	0.4900	0.5700	0.5700	618,800
10 Apr 2024	0.5200	0.5410	0.4900	0.5100	0.5100	436,900
09 Apr 2024	0.5200	0.5450	0.4900	0.5390	0.5390	830,700
08 Apr 2024	0.6200	0.6300	0.5010	0.5150	0.5150	2,553,700
05 Apr 2024	0.5630	0.6100	0.5210	0.5400	0.5400	1,247,600
04 Apr 2024	0.5600	0.6600	0.5140	0.5350	0.5350	2,613,100
03 Apr 2024	0.4520	0.6000	0.4520	0.5100	0.5100	1,502,800
02 Apr 2024	0.4600	0.4900	0.4270	0.4680	0.4680	83,200
01 Apr 2024	0.5100	0.5360	0.4500	0.4600	0.4600	96,600
28 Mar 2024	0.5290	0.5500	0.4830	0.5200	0.5200	157,200
27 Mar 2024	0.5500	0.5660	0.4800	0.5220	0.5220	169,800
26 Mar 2024	0.5180	0.5660	0.5080	0.5450	0.5450	245,200
25 Mar 2024	0.5830	0.6200	0.5000	0.5050	0.5050	443,800
22 Mar 2024	0.5400	0.7180	0.5300	0.5830	0.5830	1,479,800
21 Mar 2024	0.5500	0.6000	0.4700	0.5560	0.5560	374,700
20 Mar 2024	0.5480	0.5500	0.4700	0.5340	0.5340	45,400
19 Mar 2024	0.5900	0.5990	0.5000	0.5340	0.5340	111,400
18 Mar 2024	0.4500	0.5960	0.4500	0.5680	0.5680	167,800
15 Mar 2024	0.4400	0.4700	0.4400	0.4400	0.4400	20,000
14 Mar 2024	0.4940	0.5100	0.4500	0.4650	0.4650	19,500
13 Mar 2024	0.5050	0.5050	0.4720	0.4880	0.4880	10,400
12 Mar 2024	0.4900	0.5050	0.4710	0.4900	0.4900	116,800
11 Mar 2024	0.4790	0.4900	0.4500	0.4900	0.4900	23,800
08 Mar 2024	0.4750	0.4780	0.4720	0.4740	0.4740	13,900
07 Mar 2024	0.4700	0.4740	0.4500	0.4500	0.4500	17,000
06 Mar 2024	0.4550	0.4770	0.4010	0.4740	0.4740	16,400
05 Mar 2024	0.4500	0.4710	0.4400	0.4590	0.4590	42,200
04 Mar 2024	0.4620	0.4640	0.4400	0.4420	0.4420	12,900
01 Mar 2024	0.4560	0.4700	0.4420	0.4600	0.4600	24,400
29 Feb 2024	0.4800	0.4800	0.4400	0.4700	0.4700	11,200
28 Feb 2024	0.4700	0.4900	0.4400	0.4450	0.4450	56,800
27 Feb 2024	0.5000	0.5000	0.4550	0.4700	0.4700	9,200
26 Feb 2024	0.4390	0.4840	0.4390	0.4800	0.4800	13,500
23 Feb 2024	0.4400	0.4600	0.4400	0.4500	0.4500	11,300
22 Feb 2024	0.4640	0.4700	0.4200	0.4300	0.4300	32,000
21 Feb 2024	0.4710	0.4710	0.4100	0.4470	0.4470	42,800
20 Feb 2024	0.4500	0.4600	0.4400	0.4600	0.4600	20,200
16 Feb 2024	0.4120	0.4730	0.4100	0.4270	0.4270	86,100
15 Feb 2024	0.4200	0.4300	0.4000	0.4120	0.4120	24,600
14 Feb 2024	0.4040	0.4370	0.3830	0.3900	0.3900	31,600
13 Feb 2024	0.4000	0.4100	0.3740	0.3750	0.3750	60,200
12 Feb 2024	0.3820	0.4030	0.3820	0.3930	0.3930	79,300
09 Feb 2024	0.4100	0.4110	0.3710	0.4000	0.4000	64,400
08 Feb 2024	0.4290	0.4290	0.4050	0.4050	0.4050	55,600
07 Feb 2024	0.4520	0.4520	0.4100	0.4110	0.4110	73,000
06 Feb 2024	0.4300	0.4600	0.4300	0.4600	0.4600	9,800
05 Feb 2024	0.4500	0.4760	0.4210	0.4400	0.4400	67,300
02 Feb 2024	0.4850	0.4900	0.4510	0.4510	0.4510	38,600
01 Feb 2024	0.4850	0.5000	0.4700	0.4800	0.4800	8,500
31 Jan 2024	0.4950	0.5000	0.4520	0.4880	0.4880	65,000
30 Jan 2024	0.5200	0.5200	0.4860	0.4860	0.4860	24,900
29 Jan 2024	0.4770	0.5000	0.4500	0.4860	0.4860	54,200
26 Jan 2024	0.4610	0.4840	0.4500	0.4770	0.4770	25,700
25 Jan 2024	0.4500	0.4600	0.4500	0.4600	0.4600	32,600
24 Jan 2024	0.4600	0.4670	0.4500	0.4500	0.4500	13,400
23 Jan 2024	0.4750	0.4870	0.4500	0.4600	0.4600	24,600
22 Jan 2024	0.4900	0.4900	0.4500	0.4750	0.4750	34,800
19 Jan 2024	0.4800	0.4990	0.4500	0.4590	0.4590	24,400
18 Jan 2024	0.4640	0.4760	0.4520	0.4760	0.4760	45,600
17 Jan 2024	0.5000	0.5000	0.4500	0.4850	0.4850	48,800
16 Jan 2024	0.5100	0.5300	0.4800	0.4800	0.4800	77,700
12 Jan 2024	0.4900	0.5300	0.4900	0.5300	0.5300	47,000
11 Jan 2024	0.5100	0.5350	0.4800	0.5300	0.5300	36,000
10 Jan 2024	0.5200	0.5480	0.5000	0.5450	0.5450	67,700
09 Jan 2024	0.5100	0.5450	0.5000	0.5450	0.5450	54,500
08 Jan 2024	0.4900	0.5100	0.4800	0.5010	0.5010	57,700
05 Jan 2024	0.4920	0.4940	0.4800	0.4940	0.4940	13,100
04 Jan 2024	0.5000	0.5140	0.4600	0.4890	0.4890	20,900
03 Jan 2024	0.4920	0.4980	0.4500	0.4980	0.4980	37,900
02 Jan 2024	0.5200	0.5200	0.4900	0.4960	0.4960	30,700
29 Dec 2023	0.5200	0.5500	0.5100	0.5180	0.5180	48,000
28 Dec 2023	0.4930	0.5140	0.4870	0.5070	0.5070	44,800
27 Dec 2023	0.5000	0.5000	0.4680	0.4940	0.4940	54,400
26 Dec 2023	0.4910	0.5100	0.4860	0.4860	0.4860	43,600
22 Dec 2023	0.5000	0.5350	0.4910	0.5020	0.5020	32,500
21 Dec 2023	0.5200	0.5200	0.4770	0.5000	0.5000	26,500
20 Dec 2023	0.5210	0.5210	0.4780	0.4850	0.4850	77,000
19 Dec 2023	0.5250	0.5500	0.5150	0.5150	0.5150	18,800
18 Dec 2023	0.5300	0.5600	0.5150	0.5250	0.5250	23,900
15 Dec 2023	0.5700	0.6000	0.5000	0.5080	0.5080	23,700
14 Dec 2023	0.5500	0.5900	0.5300	0.5300	0.5300	21,300
13 Dec 2023	0.5600	0.5600	0.5200	0.5500	0.5500	48,200
12 Dec 2023	0.5820	0.6000	0.5500	0.5600	0.5600	31,400
11 Dec 2023	0.6050	0.6050	0.5660	0.5800	0.5800	30,700
08 Dec 2023	0.5750	0.6050	0.5600	0.6050	0.6050	9,900
07 Dec 2023	0.5400	0.5860	0.5400	0.5860	0.5860	13,900
06 Dec 2023	0.5980	0.5980	0.5800	0.5800	0.5800	15,200
05 Dec 2023	0.5900	0.6000	0.5820	0.5820	0.5820	7,900
04 Dec 2023	0.5700	0.6000	0.5500	0.6000	0.6000	23,000
01 Dec 2023	0.5600	0.5800	0.5490	0.5800	0.5800	28,200
30 Nov 2023	0.5350	0.5930	0.5100	0.5700	0.5700	19,200
29 Nov 2023	0.5200	0.5500	0.5000	0.5500	0.5500	77,500
28 Nov 2023	0.5020	0.5260	0.4960	0.5200	0.5200	13,500
27 Nov 2023	0.5300	0.5450	0.4810	0.4810	0.4810	36,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,872.51-4.54(-0.06%)

Bitcoin USD64,334.46+669.80(+1.05%)

CMC Crypto 2001,334.09+21.46(+1.66%)

Greenlane Holdings, Inc. (GNLN)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,872.51
-4.54(-0.06%)

Bitcoin USD
64,334.46
+669.80(+1.05%)

CMC Crypto 200
1,334.09
+21.46(+1.66%)