Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2022 3.760 3.910 3.760 3.910 1,320 -0.29(-6.90%)
Feb 25, 2022 4.200 4.200 4.200 4.200 226 +0.04(+0.96%)
Feb 24, 2022 4.015 4.160 3.650 4.160 1,117 +0.16(+4.00%)
Feb 23, 2022 4.470 4.500 4.000 4.000 2,508 -0.25(-5.88%)
Feb 22, 2022 5.050 5.050 4.250 4.250 1,132 -1.00(-19.05%)
Feb 18, 2022 5.250 0 +0.22(+4.37%)
Feb 17, 2022 5.050 5.100 5.000 5.030 8,027 +0.00(+0.00%)
Feb 16, 2022 4.950 5.030 4.900 5.030 21,523 +0.08(+1.62%)
Feb 15, 2022 4.750 4.950 4.650 4.950 35,026 +0.40(+8.79%)
Feb 14, 2022 4.750 4.750 4.310 4.550 1,406 +0.24(+5.57%)
Feb 11, 2022 4.300 4.510 4.220 4.310 10,857 +0.11(+2.62%)
Feb 10, 2022 4.180 4.200 4.135 4.200 9,298 +0.02(+0.48%)
Feb 09, 2022 4.000 4.180 3.550 4.180 9,252 +0.19(+4.76%)
Feb 08, 2022 4.000 4.150 3.400 3.990 10,304 +0.48(+13.68%)
Feb 07, 2022 3.540 3.860 3.500 3.510 21,929 -0.02(-0.57%)
Feb 04, 2022 3.850 3.850 3.530 3.530 6,559 -0.43(-10.86%)
Feb 03, 2022 3.875 3.960 3.960 1,067 +0.00(+0.00%)
Feb 02, 2022 4.000 4.000 3.930 3.960 3,933 -0.01(-0.25%)
Feb 01, 2022 3.910 3.970 3.910 3.970 5,018 -0.21(-5.02%)
Jan 28, 2022 4.180 220 +0.43(+11.47%)
Jan 27, 2022 3.850 3.850 3.750 3.750 695 -0.12(-3.10%)
Jan 26, 2022 3.900 3.900 3.870 3.870 599 -0.08(-2.03%)
Jan 25, 2022 3.950 3.950 3.950 3.950 571 +0.15(+3.95%)
Jan 24, 2022 3.450 3.800 3.400 3.800 7,921 +0.15(+4.11%)
Jan 21, 2022 3.510 3.650 3.300 3.650 6,051 -0.15(-3.95%)
Jan 20, 2022 3.790 4.190 3.700 3.800 8,142 -0.06(-1.55%)
Jan 19, 2022 3.800 3.860 3.780 3.860 1,019 -0.25(-6.08%)
Jan 18, 2022 4.140 4.140 3.750 4.110 9,715 -0.07(-1.67%)
Jan 14, 2022 4.180 0 +0.18(+4.50%)
Jan 13, 2022 3.700 4.220 3.700 4.000 15,008 +0.00(+0.00%)
Jan 12, 2022 3.750 4.130 3.750 4.000 2,156 +0.15(+3.90%)
Jan 11, 2022 3.650 3.850 3.650 3.850 7,405 +0.55(+16.67%)
Jan 10, 2022 3.720 3.720 3.030 3.300 8,222 -0.65(-16.46%)
Jan 07, 2022 3.925 3.950 3.925 3.950 1,754 +0.00(+0.00%)
Jan 06, 2022 4.070 4.120 3.500 3.950 7,181 -0.11(-2.71%)
Jan 05, 2022 4.050 4.200 4.050 4.060 2,068 -0.14(-3.33%)
Jan 04, 2022 3.950 4.200 3.950 4.200 8,843 +0.30(+7.69%)
Jan 03, 2022 4.250 4.250 3.060 3.900 4,919 +0.65(+20.00%)
Dec 31, 2021 3.000 3.250 2.770 3.250 52,055 +0.24(+7.97%)
Dec 30, 2021 3.500 3.520 3.010 3.010 60,573 -0.45(-12.88%)
Dec 29, 2021 3.850 4.100 3.330 3.455 8,655 -0.64(-15.73%)
Dec 28, 2021 3.520 4.500 3.520 4.100 26,479 +0.25(+6.49%)
Dec 27, 2021 3.500 4.000 3.500 3.850 3,460 -0.15(-3.75%)
Dec 23, 2021 3.170 4.000 3.150 4.000 18,376 +0.95(+31.15%)
Dec 22, 2021 3.180 3.180 2.760 3.050 16,039 -0.13(-4.09%)
Dec 21, 2021 3.250 3.250 2.680 3.180 14,368 -0.07(-2.15%)
Dec 20, 2021 3.400 3.500 3.250 3.250 2,680 -0.08(-2.40%)
Dec 17, 2021 3.750 4.040 2.990 3.330 33,685 +0.01(+0.30%)
Dec 16, 2021 4.100 4.990 2.000 3.320 28,070 -0.67(-16.79%)
Dec 15, 2021 3.870 3.990 3.840 3.990 2,353 +0.12(+3.10%)
Dec 14, 2021 4.420 4.500 3.060 3.870 22,356 -0.93(-19.37%)
Dec 13, 2021 4.990 4.990 4.490 4.800 7,172 -0.19(-3.81%)
Dec 10, 2021 4.070 4.990 4.070 4.990 7,132 +0.69(+16.05%)
Dec 09, 2021 3.990 4.510 3.990 4.300 35,368 +0.01(+0.23%)
Dec 08, 2021 4.250 4.990 3.820 4.290 43,940 -0.51(-10.62%)
Dec 07, 2021 5.140 5.210 4.060 4.800 26,277 -0.53(-9.94%)
Dec 06, 2021 6.130 6.990 5.140 5.330 22,351 -0.52(-8.89%)
Dec 03, 2021 7.060 7.600 5.800 5.850 31,126 -1.78(-23.33%)
Dec 02, 2021 7.350 8.000 7.000 7.630 2,197 +0.13(+1.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.