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 )

0.0001 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 (%)
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%)
May 02, 2022 2.520 2.520 2.160 2.190 2,347 -0.33(-13.10%)
Apr 29, 2022 2.900 2.900 2.520 2.520 1,737 +0.01(+0.40%)
Apr 28, 2022 3.120 3.120 2.130 2.510 3,154 -0.61(-19.55%)
Apr 27, 2022 3.121 3.121 3.120 3.120 580 -0.01(-0.32%)
Apr 26, 2022 3.130 3.130 3.120 3.130 1,367 +0.00(+0.00%)
Apr 25, 2022 3.595 3.690 3.040 3.130 3,278 -0.12(-3.69%)
Apr 22, 2022 3.450 3.450 3.250 3.250 725 +0.00(+0.00%)
Apr 21, 2022 3.260 3.260 3.210 3.250 1,360 +0.00(+0.00%)
Apr 20, 2022 3.210 3.250 3.210 3.250 951 -0.07(-2.11%)
Apr 19, 2022 3.210 3.770 3.210 3.320 4,958 +0.20(+6.41%)
Apr 18, 2022 3.890 3.890 3.120 3.120 3,471 -0.77(-19.79%)
Apr 14, 2022 3.820 3.890 3.820 3.890 1,105 +0.09(+2.37%)
Apr 13, 2022 3.850 3.850 3.800 3.800 3,962 -0.05(-1.30%)
Apr 12, 2022 3.985 3.985 3.850 3.850 2,120 -0.09(-2.28%)
Apr 11, 2022 3.940 3.940 3.940 3.940 222 +0.02(+0.51%)
Apr 07, 2022 3.920 311 +0.03(+0.77%)
Apr 06, 2022 3.800 3.890 3.800 3.890 997 +0.09(+2.37%)
Apr 05, 2022 3.800 3.800 3.800 3.800 504 +0.00(+0.00%)
Apr 04, 2022 3.800 3.800 3.800 3.800 1,012 -0.20(-5.00%)
Apr 01, 2022 3.800 4.000 3.800 4.000 1,195 +0.04(+1.01%)
Mar 31, 2022 3.900 3.960 3.900 3.960 1,128 -0.04(-1.00%)
Mar 30, 2022 4.000 4.010 3.980 4.000 20,782 +0.00(+0.00%)
Mar 29, 2022 3.920 4.010 3.860 4.000 17,231 +0.00(+0.00%)
Mar 28, 2022 4.050 4.190 3.950 4.000 17,109 -0.01(-0.25%)
Mar 25, 2022 3.950 4.400 3.950 4.010 4,360 +0.01(+0.25%)
Mar 24, 2022 4.090 4.090 4.000 4.000 1,046 +0.10(+2.56%)
Mar 23, 2022 3.900 3.900 3.900 3.900 694 -0.05(-1.27%)
Mar 22, 2022 3.800 3.950 3.800 3.950 649 -0.14(-3.42%)
Mar 21, 2022 3.950 4.090 3.950 4.090 2,487 +0.16(+4.07%)
Mar 18, 2022 3.930 4.000 3.930 3.930 24,339 -0.07(-1.75%)
Mar 17, 2022 3.900 4.090 3.900 4.000 7,455 +0.10(+2.56%)
Mar 16, 2022 3.890 3.900 3.880 3.900 3,342 -0.10(-2.50%)
Mar 15, 2022 4.410 4.410 3.900 4.000 1,287 +0.05(+1.27%)
Mar 14, 2022 3.900 3.975 3.900 3.950 2,674 -0.23(-5.50%)
Mar 11, 2022 3.600 4.180 3.600 4.180 1,895 +0.28(+7.18%)
Mar 10, 2022 3.900 3.900 3.750 3.900 1,732 -0.03(-0.76%)
Mar 09, 2022 4.010 4.010 3.900 3.930 1,173 -0.27(-6.43%)
Mar 08, 2022 4.045 4.200 3.900 4.200 1,424 +0.34(+8.81%)
Mar 07, 2022 3.600 3.860 3.600 3.860 1,685 -0.34(-8.10%)
Mar 04, 2022 4.200 4.200 4.200 4.200 116 +0.00(+0.00%)
Mar 03, 2022 3.940 4.200 3.940 4.200 1,411 +0.26(+6.60%)
Mar 02, 2022 3.650 4.180 3.650 3.940 15,308 +0.09(+2.34%)
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.