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 (%)
Sep 30, 2020 9.800 9.840 9.770 9.770 10,992 -0.06(-0.61%)
Sep 29, 2020 9.810 9.830 9.810 9.830 26,194 +0.03(+0.31%)
Sep 28, 2020 9.830 9.830 9.800 9.800 1,502 +0.00(+0.00%)
Sep 25, 2020 9.800 9.800 9.800 9.800 1,600 -0.02(-0.20%)
Sep 24, 2020 9.820 9.820 9.820 9.820 1,303 +0.05(+0.51%)
Sep 23, 2020 9.780 9.790 9.770 9.770 1,900 -0.05(-0.51%)
Sep 22, 2020 9.800 9.820 9.770 9.820 1,614 -0.02(-0.20%)
Sep 21, 2020 9.840 9.840 9.840 10 +0.00(+0.00%)
Sep 18, 2020 9.800 9.840 9.800 9.840 1,300 +0.04(+0.41%)
Sep 17, 2020 9.790 9.810 9.790 9.800 6,993 -0.04(-0.46%)
Sep 16, 2020 9.800 9.845 9.800 9.845 5,450 +0.03(+0.25%)
Sep 15, 2020 9.810 9.820 9.810 9.820 3,377 -0.01(-0.10%)
Sep 14, 2020 9.830 9.830 9.820 9.830 102,025 +0.03(+0.31%)
Sep 11, 2020 9.800 9.800 9.800 9.800 2,900 +0.00(+0.00%)
Sep 10, 2020 9.880 9.880 9.800 9.800 122,426 -0.05(-0.56%)
Sep 09, 2020 9.855 9.855 9.855 20 +0.00(+0.00%)
Sep 08, 2020 9.800 9.880 9.800 9.855 868 -0.03(-0.25%)
Sep 04, 2020 9.870 9.880 9.870 9.880 2,400 +0.03(+0.30%)
Sep 03, 2020 9.850 9.850 9.840 9.850 105,753 -0.05(-0.51%)
Sep 02, 2020 9.800 9.900 9.800 9.900 4,110 +0.00(+0.00%)
Sep 01, 2020 9.890 9.900 9.810 9.900 4,310 +0.01(+0.10%)
Aug 31, 2020 9.890 9.890 9.890 9.890 136 +0.04(+0.41%)
Aug 28, 2020 9.800 9.850 9.800 9.850 4,100 -0.05(-0.49%)
Aug 26, 2020 9.899 9.899 9.899 0 +0.05(+0.50%)
Aug 25, 2020 9.850 9.850 9.840 9.850 11,199 +0.00(+0.00%)
Aug 24, 2020 9.850 9.850 9.850 9.850 1,071 +0.00(+0.00%)
Aug 21, 2020 9.860 9.860 9.850 9.850 120,000 +0.00(+0.00%)
Aug 20, 2020 9.810 9.850 9.800 9.850 89,853 +0.05(+0.51%)
Aug 19, 2020 9.840 9.850 9.800 9.800 3,602 +0.01(+0.10%)
Aug 18, 2020 9.800 9.820 9.790 9.790 13,798 -0.03(-0.31%)
Aug 17, 2020 9.820 9.820 9.820 9.820 1,400 +0.02(+0.20%)
Aug 14, 2020 9.800 9.800 9.800 154 +0.00(+0.00%)
Aug 12, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
Aug 11, 2020 9.800 9.800 9.800 9.800 4,694 +0.00(+0.00%)
Aug 07, 2020 9.800 9.800 9.800 0 +0.05(+0.51%)
Aug 04, 2020 9.750 9.750 9.750 0 -0.13(-1.32%)
Aug 03, 2020 9.880 9.880 9.750 9.880 29,839 +0.12(+1.23%)
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%)
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.