Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
0.2703
-0.0167 (-5.82%)
Mar 31, 2025, 10:44 AM EDT - Market open
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -4.18% | 37,569 |
| Mar 28, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -7.42% | 471,421 |
| Mar 27, 2025 | 0.29 | 0.35 | 0.27 | 0.31 | 0.31 | 8.77% | 1,056,425 |
| Mar 26, 2025 | 0.29 | 0.37 | 0.27 | 0.29 | 0.29 | 7.51% | 2,065,115 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -18.58% | 540,677 |
| Mar 24, 2025 | 0.39 | 0.40 | 0.30 | 0.33 | 0.33 | -23.84% | 914,916 |
| Mar 21, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -7.33% | 403,853 |
| Mar 20, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -3.41% | 117,205 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.63% | 129,652 |
| Mar 18, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -2.25% | 168,242 |
| Mar 17, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -4.16% | 123,773 |
| Mar 14, 2025 | 0.49 | 0.54 | 0.47 | 0.53 | 0.53 | 4.15% | 263,600 |
| Mar 13, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2.61% | 142,176 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -8.33% | 229,150 |
| Mar 11, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -4.26% | 239,543 |
| Mar 10, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 3.87% | 243,588 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -3.91% | 145,064 |
| Mar 6, 2025 | 0.62 | 0.62 | 0.54 | 0.57 | 0.57 | -8.11% | 137,853 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 0.79% | 30,722 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.55 | 0.61 | 0.61 | -6.75% | 127,527 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -6.00% | 105,870 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -1.94% | 150,883 |
| Feb 27, 2025 | 0.74 | 0.74 | 0.67 | 0.71 | 0.71 | -3.27% | 132,577 |
| Feb 26, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.73 | 0.62% | 72,879 |
| Feb 25, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.72% | 187,615 |
| Feb 24, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 1.34% | 219,211 |
| Feb 21, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | -0.66% | 149,266 |
| Feb 20, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.86% | 308,902 |
| Feb 19, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 3.94% | 535,616 |
| Feb 18, 2025 | 1.15 | 1.18 | 0.70 | 0.73 | 0.73 | -38.64% | 3,324,202 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 40,624 |
| Feb 13, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 42,979 |
| Feb 12, 2025 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 35,248 |
| Feb 11, 2025 | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 40,247 |
| Feb 10, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | 1.29 | -8.51% | 72,064 |
| Feb 7, 2025 | 1.49 | 1.50 | 1.35 | 1.41 | 1.41 | -5.37% | 79,091 |
| Feb 6, 2025 | 1.47 | 1.60 | 1.38 | 1.49 | 1.49 | - | 190,228 |
| Feb 5, 2025 | 1.35 | 1.57 | 1.33 | 1.49 | 1.49 | 10.37% | 536,302 |
| Feb 4, 2025 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.88% | 62,761 |
| Feb 3, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 43,590 |
| Jan 31, 2025 | 1.47 | 1.48 | 1.35 | 1.42 | 1.42 | -3.40% | 44,664 |
| Jan 30, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 10,606 |
| Jan 29, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 6,341 |
| Jan 28, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 28,289 |
| Jan 27, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 18,773 |
| Jan 24, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 19,366 |
| Jan 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 27,383 |
| Jan 22, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 12,319 |
| Jan 21, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -2.00% | 81,069 |
| Jan 17, 2025 | 1.60 | 1.62 | 1.47 | 1.50 | 1.50 | -6.83% | 103,201 |