S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Greenlane Holdings, Inc. (GNLN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6284

-0.0317

(-4.80%)

At close: 04:00PM EDT

0.6349

+0.01

(+1.03%)

After hours:

04:00PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.6500	0.7170	0.5825	0.6284	0.6284	1,138,146
Apr 18, 2024	0.5700	0.7050	0.5450	0.6600	0.6600	1,278,100
Apr 17, 2024	0.6000	0.6070	0.5280	0.5710	0.5710	598,500
Apr 16, 2024	0.6900	0.6900	0.5620	0.6070	0.6070	593,100
Apr 15, 2024	0.6200	0.7000	0.5350	0.6970	0.6970	1,776,600
Apr 12, 2024	0.5730	0.6000	0.5120	0.6000	0.6000	555,000
Apr 11, 2024	0.5020	0.5700	0.4900	0.5700	0.5700	618,800
Apr 10, 2024	0.5200	0.5410	0.4900	0.5100	0.5100	436,900
Apr 09, 2024	0.5200	0.5450	0.4900	0.5390	0.5390	830,700
Apr 08, 2024	0.6200	0.6300	0.5010	0.5150	0.5150	2,553,700
Apr 05, 2024	0.5630	0.6100	0.5210	0.5400	0.5400	1,247,600
Apr 04, 2024	0.5600	0.6600	0.5140	0.5350	0.5350	2,613,100
Apr 03, 2024	0.4520	0.6000	0.4520	0.5100	0.5100	1,502,800
Apr 02, 2024	0.4600	0.4900	0.4270	0.4680	0.4680	83,200
Apr 01, 2024	0.5100	0.5360	0.4500	0.4600	0.4600	96,600
Mar 28, 2024	0.5290	0.5500	0.4830	0.5200	0.5200	157,200
Mar 27, 2024	0.5500	0.5660	0.4800	0.5220	0.5220	169,800
Mar 26, 2024	0.5180	0.5660	0.5080	0.5450	0.5450	245,200
Mar 25, 2024	0.5830	0.6200	0.5000	0.5050	0.5050	443,800
Mar 22, 2024	0.5400	0.7180	0.5300	0.5830	0.5830	1,479,800
Mar 21, 2024	0.5500	0.6000	0.4700	0.5560	0.5560	374,700
Mar 20, 2024	0.5480	0.5500	0.4700	0.5340	0.5340	45,400
Mar 19, 2024	0.5900	0.5990	0.5000	0.5340	0.5340	111,400
Mar 18, 2024	0.4500	0.5960	0.4500	0.5680	0.5680	167,800
Mar 15, 2024	0.4400	0.4700	0.4400	0.4400	0.4400	20,000
Mar 14, 2024	0.4940	0.5100	0.4500	0.4650	0.4650	19,500
Mar 13, 2024	0.5050	0.5050	0.4720	0.4880	0.4880	10,400
Mar 12, 2024	0.4900	0.5050	0.4710	0.4900	0.4900	116,800
Mar 11, 2024	0.4790	0.4900	0.4500	0.4900	0.4900	23,800
Mar 08, 2024	0.4750	0.4780	0.4720	0.4740	0.4740	13,900
Mar 07, 2024	0.4700	0.4740	0.4500	0.4500	0.4500	17,000
Mar 06, 2024	0.4550	0.4770	0.4010	0.4740	0.4740	16,400
Mar 05, 2024	0.4500	0.4710	0.4400	0.4590	0.4590	42,200
Mar 04, 2024	0.4620	0.4640	0.4400	0.4420	0.4420	12,900
Mar 01, 2024	0.4560	0.4700	0.4420	0.4600	0.4600	24,400
Feb 29, 2024	0.4800	0.4800	0.4400	0.4700	0.4700	11,200
Feb 28, 2024	0.4700	0.4900	0.4400	0.4450	0.4450	56,800
Feb 27, 2024	0.5000	0.5000	0.4550	0.4700	0.4700	9,200
Feb 26, 2024	0.4390	0.4840	0.4390	0.4800	0.4800	13,500
Feb 23, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	11,300
Feb 22, 2024	0.4640	0.4700	0.4200	0.4300	0.4300	32,000
Feb 21, 2024	0.4710	0.4710	0.4100	0.4470	0.4470	42,800
Feb 20, 2024	0.4500	0.4600	0.4400	0.4600	0.4600	20,200
Feb 16, 2024	0.4120	0.4730	0.4100	0.4270	0.4270	86,100
Feb 15, 2024	0.4200	0.4300	0.4000	0.4120	0.4120	24,600
Feb 14, 2024	0.4040	0.4370	0.3830	0.3900	0.3900	31,600
Feb 13, 2024	0.4000	0.4100	0.3740	0.3750	0.3750	60,200
Feb 12, 2024	0.3820	0.4030	0.3820	0.3930	0.3930	79,300
Feb 09, 2024	0.4100	0.4110	0.3710	0.4000	0.4000	64,400
Feb 08, 2024	0.4290	0.4290	0.4050	0.4050	0.4050	55,600
Feb 07, 2024	0.4520	0.4520	0.4100	0.4110	0.4110	73,000
Feb 06, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	9,800
Feb 05, 2024	0.4500	0.4760	0.4210	0.4400	0.4400	67,300
Feb 02, 2024	0.4850	0.4900	0.4510	0.4510	0.4510	38,600
Feb 01, 2024	0.4850	0.5000	0.4700	0.4800	0.4800	8,500
Jan 31, 2024	0.4950	0.5000	0.4520	0.4880	0.4880	65,000
Jan 30, 2024	0.5200	0.5200	0.4860	0.4860	0.4860	24,900
Jan 29, 2024	0.4770	0.5000	0.4500	0.4860	0.4860	54,200
Jan 26, 2024	0.4610	0.4840	0.4500	0.4770	0.4770	25,700
Jan 25, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	32,600
Jan 24, 2024	0.4600	0.4670	0.4500	0.4500	0.4500	13,400
Jan 23, 2024	0.4750	0.4870	0.4500	0.4600	0.4600	24,600
Jan 22, 2024	0.4900	0.4900	0.4500	0.4750	0.4750	34,800
Jan 19, 2024	0.4800	0.4990	0.4500	0.4590	0.4590	24,400
Jan 18, 2024	0.4640	0.4760	0.4520	0.4760	0.4760	45,600
Jan 17, 2024	0.5000	0.5000	0.4500	0.4850	0.4850	48,800
Jan 16, 2024	0.5100	0.5300	0.4800	0.4800	0.4800	77,700
Jan 12, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	47,000
Jan 11, 2024	0.5100	0.5350	0.4800	0.5300	0.5300	36,000
Jan 10, 2024	0.5200	0.5480	0.5000	0.5450	0.5450	67,700
Jan 09, 2024	0.5100	0.5450	0.5000	0.5450	0.5450	54,500
Jan 08, 2024	0.4900	0.5100	0.4800	0.5010	0.5010	57,700
Jan 05, 2024	0.4920	0.4940	0.4800	0.4940	0.4940	13,100
Jan 04, 2024	0.5000	0.5140	0.4600	0.4890	0.4890	20,900
Jan 03, 2024	0.4920	0.4980	0.4500	0.4980	0.4980	37,900
Jan 02, 2024	0.5200	0.5200	0.4900	0.4960	0.4960	30,700
Dec 29, 2023	0.5200	0.5500	0.5100	0.5180	0.5180	48,000
Dec 28, 2023	0.4930	0.5140	0.4870	0.5070	0.5070	44,800
Dec 27, 2023	0.5000	0.5000	0.4680	0.4940	0.4940	54,400
Dec 26, 2023	0.4910	0.5100	0.4860	0.4860	0.4860	43,600
Dec 22, 2023	0.5000	0.5350	0.4910	0.5020	0.5020	32,500
Dec 21, 2023	0.5200	0.5200	0.4770	0.5000	0.5000	26,500
Dec 20, 2023	0.5210	0.5210	0.4780	0.4850	0.4850	77,000
Dec 19, 2023	0.5250	0.5500	0.5150	0.5150	0.5150	18,800
Dec 18, 2023	0.5300	0.5600	0.5150	0.5250	0.5250	23,900
Dec 15, 2023	0.5700	0.6000	0.5000	0.5080	0.5080	23,700
Dec 14, 2023	0.5500	0.5900	0.5300	0.5300	0.5300	21,300
Dec 13, 2023	0.5600	0.5600	0.5200	0.5500	0.5500	48,200
Dec 12, 2023	0.5820	0.6000	0.5500	0.5600	0.5600	31,400
Dec 11, 2023	0.6050	0.6050	0.5660	0.5800	0.5800	30,700
Dec 08, 2023	0.5750	0.6050	0.5600	0.6050	0.6050	9,900
Dec 07, 2023	0.5400	0.5860	0.5400	0.5860	0.5860	13,900
Dec 06, 2023	0.5980	0.5980	0.5800	0.5800	0.5800	15,200
Dec 05, 2023	0.5900	0.6000	0.5820	0.5820	0.5820	7,900
Dec 04, 2023	0.5700	0.6000	0.5500	0.6000	0.6000	23,000
Dec 01, 2023	0.5600	0.5800	0.5490	0.5800	0.5800	28,200
Nov 30, 2023	0.5350	0.5930	0.5100	0.5700	0.5700	19,200
Nov 29, 2023	0.5200	0.5500	0.5000	0.5500	0.5500	77,500
Nov 28, 2023	0.5020	0.5260	0.4960	0.5200	0.5200	13,500
Nov 27, 2023	0.5300	0.5450	0.4810	0.4810	0.4810	36,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0011(+0.16%)

CRUDE OIL83.22+0.49(+0.59%)

Bitcoin CAD88,273.26+1,024.21(+1.17%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Greenlane Holdings, Inc. (GNLN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0011(+0.16%)

CRUDE OIL
83.22
+0.49(+0.59%)

Bitcoin CAD
88,273.26
+1,024.21(+1.17%)