The Greenrose Holding Company Inc (NQ: GNRS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.00	10.01	9.980	10.00	136,222	-0.01(-0.10%)
May 27, 2021	10.00	10.02	9.980	10.01	43,975	-0.01(-0.10%)
May 26, 2021	10.00	10.04	9.990	10.02	77,676	+0.01(+0.10%)
May 25, 2021	10.00	10.02	9.980	10.01	96,099	-0.01(-0.10%)
May 24, 2021	9.980	10.03	9.970	10.02	137,688	+0.04(+0.40%)
May 21, 2021	9.970	9.990	9.970	9.980	19,798	+0.01(+0.10%)
May 20, 2021	9.970	9.980	9.960	9.970	90,251	-0.01(-0.10%)
May 19, 2021	9.960	9.980	9.960	9.980	56,919	+0.02(+0.20%)
May 18, 2021	9.970	9.990	9.960	9.960	38,599	-0.01(-0.10%)
May 17, 2021	9.980	9.990	9.970	9.970	97,798	-0.01(-0.10%)
May 14, 2021	9.970	10.00	9.960	9.980	128,179	+0.01(+0.10%)
May 13, 2021	9.970	10.01	9.965	9.970	155,255	+0.00(+0.00%)
May 12, 2021	9.970	10.01	9.960	9.970	153,542	-0.03(-0.30%)
May 11, 2021	9.980	10.00	9.970	10.00	167,965	+0.02(+0.20%)
May 10, 2021	9.980	10.00	9.980	9.980	118,821	-0.02(-0.20%)
May 07, 2021	9.980	10.03	9.980	10.00	189,832	+0.01(+0.10%)
May 06, 2021	9.980	10.00	9.970	9.990	167,476	+0.01(+0.10%)
May 05, 2021	9.980	10.00	9.980	9.980	63,784	-0.02(-0.20%)
May 04, 2021	9.970	10.00	9.970	10.00	117,562	+0.02(+0.20%)
May 03, 2021	9.970	10.02	9.970	9.980	71,161	-0.01(-0.10%)
Apr 30, 2021	9.970	10.00	9.970	9.990	47,900	+0.02(+0.20%)
Apr 29, 2021	9.990	9.995	9.960	9.970	102,097	-0.03(-0.30%)
Apr 28, 2021	9.980	10.01	9.970	10.00	108,454	+0.03(+0.30%)
Apr 27, 2021	9.980	10.01	9.970	9.970	120,488	-0.03(-0.30%)
Apr 26, 2021	9.970	10.04	9.970	10.00	130,258	+0.02(+0.20%)
Apr 23, 2021	9.960	9.990	9.960	9.980	42,800	+0.02(+0.20%)
Apr 22, 2021	9.950	9.990	9.950	9.960	63,488	+0.01(+0.10%)
Apr 21, 2021	9.960	9.970	9.950	9.950	90,855	-0.01(-0.10%)
Apr 20, 2021	9.960	9.980	9.960	9.960	99,453	+0.00(+0.00%)
Apr 19, 2021	9.960	9.980	9.960	9.960	123,876	+0.00(+0.00%)
Apr 16, 2021	9.970	9.980	9.960	9.960	151,000	-0.01(-0.10%)
Apr 15, 2021	9.970	9.980	9.960	9.970	227,512	-0.01(-0.10%)
Apr 14, 2021	10.00	10.00	9.970	9.980	293,215	+0.01(+0.10%)
Apr 13, 2021	9.970	9.990	9.970	9.970	62,582	-0.01(-0.10%)
Apr 12, 2021	9.970	10.01	9.970	9.980	98,129	+0.00(+0.00%)
Apr 09, 2021	9.970	10.06	9.970	9.980	140,100	-0.01(-0.10%)
Apr 08, 2021	9.980	9.990	9.960	9.990	299,620	-0.01(-0.10%)
Apr 07, 2021	10.00	10.01	9.960	10.00	92,163	-0.03(-0.30%)
Apr 06, 2021	9.960	10.04	9.960	10.03	148,651	+0.08(+0.80%)
Apr 05, 2021	9.960	9.990	9.950	9.950	161,150	-0.02(-0.20%)
Apr 01, 2021	9.970	10.00	9.960	9.970	147,200	+0.01(+0.10%)
Mar 31, 2021	9.960	9.970	9.930	9.960	153,756	-0.01(-0.10%)
Mar 30, 2021	9.940	9.980	9.940	9.970	339,581	+0.03(+0.30%)
Mar 29, 2021	9.960	9.960	9.920	9.940	285,924	-0.02(-0.20%)
Mar 26, 2021	9.940	9.980	9.910	9.960	425,700	+0.03(+0.30%)
Mar 25, 2021	9.890	9.940	9.890	9.930	302,326	+0.01(+0.10%)
Mar 24, 2021	9.890	9.940	9.890	9.920	245,648	+0.01(+0.10%)
Mar 23, 2021	9.990	9.990	9.910	9.910	317,709	-0.06(-0.60%)
Mar 22, 2021	9.960	10.00	9.940	9.970	356,705	+0.03(+0.30%)
Mar 19, 2021	9.930	9.990	9.930	9.940	308,400	-0.02(-0.20%)
Mar 18, 2021	9.940	9.980	9.930	9.960	417,344	+0.01(+0.10%)
Mar 17, 2021	9.950	9.960	9.870	9.950	1,353,395	-0.01(-0.10%)
Mar 16, 2021	9.940	10.00	9.930	9.960	757,648	+0.00(+0.00%)
Mar 15, 2021	10.05	10.08	9.900	9.960	3,760,087	-0.12(-1.19%)
Mar 12, 2021	10.03	10.12	10.03	10.08	212,800	-0.03(-0.30%)
Mar 11, 2021	10.09	10.14	9.990	10.11	382,089	+0.10(+1.00%)
Mar 10, 2021	10.04	10.13	9.970	10.01	238,820	-0.03(-0.30%)
Mar 09, 2021	10.12	10.12	10.01	10.04	296,737	+0.00(+0.00%)
Mar 08, 2021	10.04	10.15	9.980	10.04	528,095	+0.00(+0.00%)
Mar 05, 2021	9.960	10.07	9.920	10.04	859,600	+0.10(+1.01%)
Mar 04, 2021	9.980	10.15	9.850	9.940	1,097,379	-0.11(-1.09%)
Mar 03, 2021	10.05	10.14	9.940	10.05	636,004	+0.04(+0.40%)
Mar 02, 2021	10.25	10.28	9.960	10.01	511,428	-0.22(-2.15%)
Mar 01, 2021	10.26	10.28	10.17	10.23	338,881	+0.12(+1.19%)
Feb 26, 2021	10.22	10.28	10.06	10.11	417,300	-0.04(-0.39%)
Feb 25, 2021	10.35	10.42	10.14	10.15	519,378	-0.29(-2.78%)
Feb 24, 2021	10.31	10.58	10.31	10.44	456,867	+0.06(+0.58%)
Feb 23, 2021	10.45	10.46	10.11	10.38	1,078,420	-0.23(-2.17%)
Feb 22, 2021	10.60	10.66	10.47	10.61	484,694	-0.01(-0.09%)
Feb 19, 2021	10.56	10.74	10.50	10.62	478,500	+0.07(+0.66%)
Feb 18, 2021	10.70	10.75	10.46	10.55	579,996	-0.17(-1.59%)
Feb 17, 2021	10.75	10.97	10.61	10.72	489,260	-0.14(-1.29%)
Feb 16, 2021	10.60	10.96	10.55	10.86	961,565	+0.37(+3.53%)
Feb 12, 2021	10.60	10.68	10.42	10.49	772,700	-0.20(-1.87%)
Feb 11, 2021	11.21	11.46	10.57	10.69	1,920,090	-0.44(-3.95%)
Feb 10, 2021	11.03	11.38	10.65	11.13	3,475,457	+0.38(+3.53%)
Feb 09, 2021	10.98	10.99	10.70	10.75	598,094	-0.13(-1.19%)
Feb 08, 2021	10.84	11.00	10.67	10.88	938,197	+0.12(+1.12%)
Feb 05, 2021	10.88	10.90	10.65	10.76	412,400	-0.12(-1.10%)
Feb 04, 2021	10.88	10.98	10.80	10.88	400,754	+0.00(+0.00%)
Feb 03, 2021	10.66	11.00	10.65	10.88	1,069,696	+0.26(+2.45%)
Feb 02, 2021	10.52	10.69	10.40	10.62	603,626	+0.14(+1.34%)
Feb 01, 2021	10.30	10.49	10.25	10.48	438,719	+0.20(+1.95%)
Jan 29, 2021	10.20	10.44	10.19	10.28	386,200	-0.05(-0.48%)
Jan 28, 2021	10.27	10.35	10.17	10.33	357,302	+0.14(+1.37%)
Jan 27, 2021	10.18	10.37	9.920	10.19	781,673	-0.31(-2.95%)
Jan 26, 2021	10.70	10.73	10.44	10.50	534,272	-0.20(-1.87%)
Jan 25, 2021	10.94	11.10	10.51	10.70	1,347,456	+0.01(+0.09%)
Jan 22, 2021	10.41	10.85	10.40	10.69	796,800	+0.13(+1.23%)
Jan 21, 2021	10.54	10.56	10.42	10.56	390,568	+0.01(+0.09%)
Jan 20, 2021	10.45	10.60	10.35	10.55	694,610	+0.08(+0.76%)
Jan 19, 2021	10.63	10.64	10.43	10.47	951,959	-0.13(-1.23%)
Jan 15, 2021	11.08	11.20	10.55	10.60	1,617,000	-0.28(-2.57%)
Jan 14, 2021	10.50	10.92	10.40	10.88	2,109,940	+0.31(+2.93%)
Jan 13, 2021	10.40	10.71	10.22	10.57	696,299	+0.23(+2.22%)
Jan 12, 2021	10.30	10.35	10.25	10.34	263,407	+0.04(+0.39%)
Jan 11, 2021	10.30	10.36	10.24	10.30	165,869	+0.00(+0.00%)
Jan 08, 2021	10.25	10.33	10.13	10.30	549,200	+0.10(+0.98%)
Jan 07, 2021	10.28	10.30	10.15	10.20	219,899	+0.00(+0.00%)
Jan 06, 2021	10.25	10.33	10.16	10.20	430,379	+0.11(+1.09%)
Jan 05, 2021	10.18	10.20	10.09	10.09	58,967	-0.01(-0.10%)
Jan 04, 2021	10.15	10.20	10.07	10.10	202,672	-0.03(-0.30%)
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%)
Oct 01, 2020	9.860	9.860	9.783	9.830	417,439	+0.06(+0.61%)
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%)
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%)

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.