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 (%)
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%)
Dec 01, 2020 9.890 9.890 9.890 9.890 963 -0.01(-0.10%)
Nov 30, 2020 9.890 9.942 9.840 9.900 25,382 +0.06(+0.61%)
Nov 27, 2020 9.920 9.930 9.810 9.840 35,100 -0.05(-0.51%)
Nov 25, 2020 9.850 9.910 9.850 9.890 122,100 +0.02(+0.20%)
Nov 24, 2020 9.850 9.873 9.850 9.870 29,529 +0.03(+0.30%)
Nov 23, 2020 9.850 9.850 9.820 9.840 21,075 +0.00(+0.00%)
Nov 20, 2020 9.800 9.850 9.800 9.840 69,600 +0.04(+0.41%)
Nov 19, 2020 9.800 9.810 9.750 9.800 31,736 -0.04(-0.46%)
Nov 18, 2020 9.845 9.845 9.845 9.845 100 +0.04(+0.46%)
Nov 17, 2020 9.840 9.900 9.800 9.800 43,021 -0.02(-0.21%)
Nov 16, 2020 9.830 9.830 9.820 9.820 1,659 -0.02(-0.21%)
Nov 13, 2020 9.841 9.841 9.800 9.841 3,000 -0.04(-0.39%)
Nov 12, 2020 9.850 9.880 9.850 9.880 46,162 +0.04(+0.41%)
Nov 11, 2020 9.840 9.840 9.840 9.840 15,900 +0.03(+0.31%)
Nov 10, 2020 9.810 9.815 9.810 9.810 7,114 +0.02(+0.20%)
Nov 09, 2020 9.790 9.800 9.790 9.790 8,882 +0.01(+0.11%)
Nov 06, 2020 9.760 9.780 9.760 9.780 30,000 +0.02(+0.19%)
Nov 05, 2020 9.760 9.761 9.760 9.761 562 -0.03(-0.30%)
Nov 04, 2020 9.730 9.790 9.730 9.790 49,270 +0.04(+0.41%)
Nov 03, 2020 9.750 9.750 9.750 9.750 1,802 +0.02(+0.21%)
Nov 02, 2020 9.770 9.780 9.720 9.730 8,003 +0.01(+0.10%)
Oct 30, 2020 9.740 9.740 9.720 9.720 117,400 -0.02(-0.21%)
Oct 29, 2020 9.740 9.740 9.740 33 +0.00(+0.00%)
Oct 28, 2020 9.750 9.750 9.740 9.740 38,800 +0.00(+0.00%)
Oct 27, 2020 9.740 9.740 9.740 9.740 12,166 -0.01(-0.10%)
Oct 26, 2020 9.800 9.840 9.740 9.750 16,812 +0.01(+0.10%)
Oct 23, 2020 9.773 9.773 9.740 9.740 16,500 +0.00(+0.00%)
Oct 22, 2020 9.740 9.740 9.740 9.740 2,430 -0.01(-0.10%)
Oct 21, 2020 9.740 9.750 9.740 9.750 15,496 +0.01(+0.10%)
Oct 20, 2020 9.740 9.740 9.740 9.740 22,833 -0.06(-0.61%)
Oct 19, 2020 9.800 9.800 9.800 4 +0.00(+0.00%)
Oct 16, 2020 9.800 9.800 9.800 12 +0.00(+0.00%)
Oct 14, 2020 9.800 9.800 9.800 0 +0.02(+0.15%)
Oct 13, 2020 9.750 9.785 9.750 9.785 3,408 +0.02(+0.23%)
Oct 12, 2020 9.762 9.762 9.762 9.762 450 +0.01(+0.13%)
Oct 09, 2020 9.750 9.750 9.740 9.750 17,600 -0.03(-0.26%)
Oct 08, 2020 9.800 9.800 9.775 9.775 4,110 +0.03(+0.26%)
Oct 07, 2020 9.760 9.760 9.750 9.750 500 -0.02(-0.20%)
Oct 06, 2020 9.780 9.780 9.770 9.770 1,095 -0.03(-0.30%)
Oct 05, 2020 9.800 9.800 9.800 9.800 400 +0.03(+0.30%)
Oct 02, 2020 9.770 9.780 9.770 9.770 800 -0.06(-0.61%)
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.