Skip to main content
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 (%)
Jul 31, 2020 9.780 9.780 9.760 9.760 25,500 +0.01(+0.10%)
Jul 30, 2020 9.750 9.750 9.750 2 +0.00(+0.00%)
Jul 29, 2020 9.860 9.860 9.750 9.750 500,002 -0.10(-1.02%)
Jul 28, 2020 9.890 9.890 9.850 9.850 18,158 -0.04(-0.44%)
Jul 27, 2020 9.900 9.950 9.810 9.893 222,101 +0.01(+0.14%)
Jul 24, 2020 9.880 9.880 9.880 9.880 100 -0.15(-1.46%)
Jul 23, 2020 10.02 10.03 10.02 10.03 230 +0.02(+0.17%)
Jul 22, 2020 10.01 10.01 10.01 5 +0.00(+0.00%)
Jul 21, 2020 10.01 10.01 10.01 10.01 5,002 -0.04(-0.40%)
Jul 17, 2020 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 16, 2020 10.05 10.05 10.05 50 +0.00(+0.00%)
Jul 15, 2020 10.05 10.05 10.05 10.05 446 +0.13(+1.31%)
Jul 14, 2020 9.940 9.940 9.920 9.920 17,601 +0.00(+0.00%)
Jul 13, 2020 9.940 9.940 9.920 9.920 3,204 -0.03(-0.30%)
Jul 10, 2020 9.880 10.000 9.880 9.950 10,100 +0.08(+0.81%)
Jul 09, 2020 9.880 9.880 9.870 9.870 1,600 -0.01(-0.10%)
Jul 08, 2020 9.880 9.880 9.880 9.880 125 +0.03(+0.30%)
Jul 07, 2020 9.820 9.850 9.820 9.850 5,903 -0.02(-0.20%)
Jul 06, 2020 9.870 9.870 9.870 9.870 200 +0.00(+0.00%)
Jul 02, 2020 9.800 9.870 9.800 9.870 554,000 +0.01(+0.10%)
Jul 01, 2020 9.820 9.860 9.820 9.860 2,006 +0.04(+0.41%)
Jun 30, 2020 9.820 9.820 9.820 9.820 6,932 -0.03(-0.30%)
Jun 29, 2020 9.828 9.850 9.828 9.850 275 +0.05(+0.51%)
Jun 26, 2020 9.810 9.820 9.800 9.800 25,600 +0.01(+0.14%)
Jun 25, 2020 9.800 9.800 9.773 9.786 9,876 -0.02(-0.24%)
Jun 24, 2020 9.810 9.810 9.810 9.810 301 -0.04(-0.41%)
Jun 23, 2020 9.790 9.863 9.790 9.850 112,127 +0.06(+0.61%)
Jun 22, 2020 9.790 9.790 9.790 23 +0.00(+0.00%)
Jun 19, 2020 9.790 9.790 9.790 9.790 200 +0.04(+0.42%)
Jun 18, 2020 9.790 9.800 9.700 9.749 2,022 -0.00(-0.01%)
Jun 17, 2020 9.790 9.898 9.750 9.750 3,055 -0.07(-0.69%)
Jun 16, 2020 9.700 9.818 9.700 9.818 370 +0.12(+1.21%)
Jun 15, 2020 9.700 9.700 9.700 9.700 214 -0.05(-0.51%)
Jun 10, 2020 9.750 9.750 9.750 0 +0.05(+0.52%)
Jun 09, 2020 9.700 9.700 9.700 200 +0.00(+0.00%)
Jun 08, 2020 10.00 10.00 9.700 9.700 800 +0.00(+0.00%)
Jun 04, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 03, 2020 9.710 9.710 9.680 9.700 35,200 +0.00(+0.00%)
Jun 02, 2020 9.700 9.730 9.650 9.700 241,900 +0.00(+0.00%)
Jun 01, 2020 9.700 9.700 9.700 9.700 50,000 +0.00(+0.00%)
May 28, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
May 27, 2020 9.700 9.710 9.700 9.700 226,900 +0.09(+0.94%)
May 22, 2020 9.610 9.610 9.610 0 +0.00(+0.00%)
May 21, 2020 9.610 9.610 9.610 9.610 100 +0.00(+0.00%)
May 18, 2020 0 +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.