Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (NQ: GNRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 10.22 10.28 10.06 10.11 417,300 -0.04(-0.39%)
Feb 25, 2021 10.35 10.42 10.14 10.15 519,378 -0.29(-2.78%)
Feb 24, 2021 10.31 10.58 10.31 10.44 456,867 +0.06(+0.58%)
Feb 23, 2021 10.45 10.46 10.11 10.38 1,078,420 -0.23(-2.17%)
Feb 22, 2021 10.60 10.66 10.47 10.61 484,694 -0.01(-0.09%)
Feb 19, 2021 10.56 10.74 10.50 10.62 478,500 +0.07(+0.66%)
Feb 18, 2021 10.70 10.75 10.46 10.55 579,996 -0.17(-1.59%)
Feb 17, 2021 10.75 10.97 10.61 10.72 489,260 -0.14(-1.29%)
Feb 16, 2021 10.60 10.96 10.55 10.86 961,565 +0.37(+3.53%)
Feb 12, 2021 10.60 10.68 10.42 10.49 772,700 -0.20(-1.87%)
Feb 11, 2021 11.21 11.46 10.57 10.69 1,920,090 -0.44(-3.95%)
Feb 10, 2021 11.03 11.38 10.65 11.13 3,475,457 +0.38(+3.53%)
Feb 09, 2021 10.98 10.99 10.70 10.75 598,094 -0.13(-1.19%)
Feb 08, 2021 10.84 11.00 10.67 10.88 938,197 +0.12(+1.12%)
Feb 05, 2021 10.88 10.90 10.65 10.76 412,400 -0.12(-1.10%)
Feb 04, 2021 10.88 10.98 10.80 10.88 400,754 +0.00(+0.00%)
Feb 03, 2021 10.66 11.00 10.65 10.88 1,069,696 +0.26(+2.45%)
Feb 02, 2021 10.52 10.69 10.40 10.62 603,626 +0.14(+1.34%)
Feb 01, 2021 10.30 10.49 10.25 10.48 438,719 +0.20(+1.95%)
Jan 29, 2021 10.20 10.44 10.19 10.28 386,200 -0.05(-0.48%)
Jan 28, 2021 10.27 10.35 10.17 10.33 357,302 +0.14(+1.37%)
Jan 27, 2021 10.18 10.37 9.920 10.19 781,673 -0.31(-2.95%)
Jan 26, 2021 10.70 10.73 10.44 10.50 534,272 -0.20(-1.87%)
Jan 25, 2021 10.94 11.10 10.51 10.70 1,347,456 +0.01(+0.09%)
Jan 22, 2021 10.41 10.85 10.40 10.69 796,800 +0.13(+1.23%)
Jan 21, 2021 10.54 10.56 10.42 10.56 390,568 +0.01(+0.09%)
Jan 20, 2021 10.45 10.60 10.35 10.55 694,610 +0.08(+0.76%)
Jan 19, 2021 10.63 10.64 10.43 10.47 951,959 -0.13(-1.23%)
Jan 15, 2021 11.08 11.20 10.55 10.60 1,617,000 -0.28(-2.57%)
Jan 14, 2021 10.50 10.92 10.40 10.88 2,109,940 +0.31(+2.93%)
Jan 13, 2021 10.40 10.71 10.22 10.57 696,299 +0.23(+2.22%)
Jan 12, 2021 10.30 10.35 10.25 10.34 263,407 +0.04(+0.39%)
Jan 11, 2021 10.30 10.36 10.24 10.30 165,869 +0.00(+0.00%)
Jan 08, 2021 10.25 10.33 10.13 10.30 549,200 +0.10(+0.98%)
Jan 07, 2021 10.28 10.30 10.15 10.20 219,899 +0.00(+0.00%)
Jan 06, 2021 10.25 10.33 10.16 10.20 430,379 +0.11(+1.09%)
Jan 05, 2021 10.18 10.20 10.09 10.09 58,967 -0.01(-0.10%)
Jan 04, 2021 10.15 10.20 10.07 10.10 202,672 -0.03(-0.30%)
Dec 31, 2020 10.13 10.13 10.13 191,789 -0.02(-0.20%)
Dec 30, 2020 10.07 10.26 10.05 10.15 191,789 +0.10(+1.00%)
Dec 29, 2020 10.15 10.15 10.05 10.05 174,413 -0.01(-0.10%)
Dec 28, 2020 10.04 10.07 10.03 10.06 188,542 +0.06(+0.60%)
Dec 24, 2020 10.01 10.07 9.990 10.00 240,900 +0.00(+0.00%)
Dec 23, 2020 10.00 10.06 9.980 10.00 254,593 +0.02(+0.20%)
Dec 22, 2020 10.01 10.12 9.980 9.980 179,393 -0.01(-0.10%)
Dec 21, 2020 9.990 10.09 9.980 9.990 166,456 +0.00(+0.00%)
Dec 18, 2020 10.06 10.13 9.980 9.990 75,700 -0.03(-0.30%)
Dec 17, 2020 10.05 10.06 10.02 10.02 40,763 -0.09(-0.89%)
Dec 16, 2020 10.10 10.12 10.03 10.11 29,823 +0.03(+0.30%)
Dec 15, 2020 10.09 10.17 10.00 10.08 154,582 +0.00(+0.00%)
Dec 14, 2020 10.16 10.20 10.00 10.08 244,920 -0.01(-0.10%)
Dec 11, 2020 10.25 10.25 10.04 10.09 270,700 +0.07(+0.70%)
Dec 10, 2020 10.01 10.25 10.01 10.02 556,979 +0.02(+0.20%)
Dec 09, 2020 10.00 10.03 9.977 10.00 400,262 +0.00(+0.00%)
Dec 08, 2020 10.00 10.01 9.970 10.00 603,778 +0.04(+0.40%)
Dec 07, 2020 9.993 10.03 9.930 9.960 373,266 -0.00(-0.05%)
Dec 04, 2020 9.940 10.00 9.920 9.965 18,200 +0.06(+0.66%)
Dec 03, 2020 9.910 9.910 9.900 9.900 20,829 +0.01(+0.10%)
Dec 02, 2020 9.835 9.950 9.835 9.890 16,065 +0.00(+0.00%)
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.