Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Greenrose Holding Company Inc (OP: GNRS )

N/A UNCHANGED
Last Price Updated: 1:38 PM EDT, Apr 23, 2024 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 29, 2022 2.550 2.550 2.550 2.550 226 +0.00(+0.00%)
Jul 28, 2022 2.540 2.550 2.540 2.550 1,405 +0.12(+4.94%)
Jul 27, 2022 2.630 2.640 2.420 2.430 1,035 +0.13(+5.65%)
Jul 26, 2022 2.620 2.620 2.300 2.300 4,489 +0.03(+1.32%)
Jul 25, 2022 2.616 2.616 2.270 2.270 3,898 -0.37(-14.02%)
Jul 22, 2022 2.790 2.790 2.270 2.640 1,023 -0.15(-5.38%)
Jul 21, 2022 2.790 2.790 2.790 2.790 102 +0.00(+0.00%)
Jul 20, 2022 2.790 2.790 2.790 2.790 557 +0.12(+4.49%)
Jul 19, 2022 2.685 2.840 2.520 2.670 632 -0.09(-3.26%)
Jul 18, 2022 2.980 2.980 2.760 2.760 1,227 +0.08(+2.99%)
Jul 15, 2022 2.680 2.680 2.680 2.680 932 -0.52(-16.25%)
Jul 14, 2022 3.200 3.200 3.200 3.200 103 +0.35(+12.28%)
Jul 12, 2022 2.850 19 +0.31(+12.20%)
Jul 11, 2022 2.070 3.330 2.070 2.540 1,277 -0.81(-24.18%)
Jul 08, 2022 3.350 3.350 3.350 3.350 101 +0.76(+29.34%)
Jul 07, 2022 2.750 3.380 2.590 2.590 897 +0.04(+1.57%)
Jul 06, 2022 2.690 3.380 2.550 2.550 4,119 -0.20(-7.27%)
Jul 05, 2022 1.860 2.750 1.860 2.750 2,781 +0.72(+35.46%)
Jul 01, 2022 2.450 2.450 2.010 2.030 591 -0.49(-19.44%)
Jun 30, 2022 2.520 2.520 2.520 2.520 121 -0.00(-0.20%)
Jun 29, 2022 2.740 2.740 2.500 2.525 4,012 +0.48(+23.17%)
Jun 28, 2022 2.330 2.500 2.050 2.050 6,330 -0.20(-8.89%)
Jun 27, 2022 2.220 2.250 2.220 2.250 402 +0.23(+11.52%)
Jun 24, 2022 2.250 2.250 2.018 2.018 1,019 -0.23(-10.33%)
Jun 23, 2022 2.250 2.250 2.250 2.250 1,105 +0.30(+15.38%)
Jun 22, 2022 1.950 2.250 1.950 1.950 732 -0.20(-9.30%)
Jun 21, 2022 2.150 2.150 2.100 2.150 5,834 +0.15(+7.50%)
Jun 16, 2022 2.000 148 +0.15(+8.11%)
Jun 15, 2022 2.240 2.240 1.850 1.850 2,527 -0.15(-7.50%)
Jun 14, 2022 2.000 2.000 2.000 2.000 221 +0.14(+7.53%)
Jun 13, 2022 2.440 2.440 1.860 1.860 2,273 -0.58(-23.77%)
Jun 10, 2022 2.450 2.450 2.100 2.440 638 +0.14(+6.09%)
Jun 09, 2022 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jun 08, 2022 2.450 2.450 2.300 2.300 396 +0.21(+10.05%)
Jun 07, 2022 2.040 2.090 2.040 2.090 1,087 +0.04(+1.95%)
Jun 06, 2022 2.200 2.210 2.050 2.050 1,069 -0.20(-8.89%)
Jun 03, 2022 2.440 2.440 2.200 2.250 649 +0.10(+4.65%)
Jun 02, 2022 2.200 2.200 2.150 2.150 1,872 +0.10(+4.88%)
Jun 01, 2022 2.450 2.450 2.000 2.050 1,398 -0.43(-17.34%)
May 31, 2022 1.800 2.500 1.800 2.480 553 -0.02(-0.80%)
May 27, 2022 1.980 2.500 1.580 2.500 1,121 +0.95(+61.29%)
May 24, 2022 1.550 109 -0.27(-14.84%)
May 23, 2022 1.770 1.820 1.770 1.820 498 +0.05(+2.82%)
May 20, 2022 2.020 2.020 1.770 1.770 1,796 -0.27(-13.24%)
May 19, 2022 2.200 2.200 2.040 2.040 738 +0.14(+7.37%)
May 18, 2022 1.760 2.000 1.760 1.900 484 -0.10(-5.00%)
May 17, 2022 1.700 2.250 1.500 2.000 14,820 +0.49(+32.45%)
May 16, 2022 1.600 1.600 1.110 1.510 4,815 -0.09(-5.63%)
May 13, 2022 1.600 1.700 1.510 1.600 7,164 +0.09(+5.96%)
May 12, 2022 1.060 1.720 1.050 1.510 48,623 +0.26(+20.80%)
May 11, 2022 1.190 1.250 1.060 1.250 4,569 +0.00(+0.00%)
May 10, 2022 1.375 1.750 1.250 1.250 4,115 -0.30(-19.35%)
May 09, 2022 1.550 1.750 1.500 1.550 1,257 -0.20(-11.43%)
May 06, 2022 2.100 2.150 1.680 1.750 7,235 -0.40(-18.60%)
May 05, 2022 2.250 2.250 2.130 2.150 1,386 -0.10(-4.44%)
May 04, 2022 2.250 2.450 2.250 2.250 1,126 +0.00(+0.00%)
May 03, 2022 2.250 2.250 2.250 2.250 969 +0.06(+2.74%)
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.