Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
0.8460
-0.0201 (-2.32%)
At close: Mar 11, 2026, 4:00 PM EDT
0.8291
-0.0169 (-2.00%)
After-hours: Mar 11, 2026, 7:58 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.83 | 0.89 | 0.78 | 0.85 | 0.85 | -2.32% | 87,290 |
| Mar 10, 2026 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | 1.65% | 52,733 |
| Mar 9, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 7.30% | 58,203 |
| Mar 6, 2026 | 0.77 | 0.80 | 0.73 | 0.79 | 0.79 | 4.54% | 141,032 |
| Mar 5, 2026 | 0.72 | 0.76 | 0.68 | 0.76 | 0.76 | 5.47% | 42,612 |
| Mar 4, 2026 | 0.68 | 0.74 | 0.62 | 0.72 | 0.72 | 9.11% | 156,518 |
| Mar 3, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 21,416 |
| Mar 2, 2026 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -4.75% | 41,044 |
| Feb 27, 2026 | 0.63 | 0.70 | 0.61 | 0.69 | 0.69 | 5.11% | 216,587 |
| Feb 26, 2026 | 0.64 | 0.66 | 0.60 | 0.66 | 0.66 | 1.92% | 63,870 |
| Feb 25, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.00% | 55,814 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.60 | 0.66 | 0.66 | -7.54% | 117,728 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -9.66% | 122,437 |
| Feb 20, 2026 | 0.79 | 0.80 | 0.74 | 0.79 | 0.79 | -1.16% | 46,054 |
| Feb 19, 2026 | 0.89 | 0.89 | 0.74 | 0.80 | 0.80 | -8.63% | 209,222 |
| Feb 18, 2026 | 0.85 | 0.91 | 0.77 | 0.87 | 0.87 | 1.57% | 396,108 |
| Feb 17, 2026 | 0.80 | 0.90 | 0.77 | 0.86 | 0.86 | -0.90% | 304,638 |
| Feb 13, 2026 | 0.80 | 0.87 | 0.77 | 0.87 | 0.87 | -1.23% | 369,866 |
| Feb 12, 2026 | 1.01 | 1.04 | 0.72 | 0.88 | 0.88 | -4.36% | 11,933,289 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -7.05% | 25,916 |
| Feb 10, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -2.47% | 63,749 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -7.73% | 98,230 |
| Feb 6, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.80% | 39,206 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -12.30% | 49,434 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.17 | 1.22 | 1.22 | -4.69% | 59,413 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -8.57% | 34,085 |
| Feb 2, 2026 | 1.45 | 1.46 | 1.31 | 1.40 | 1.40 | -5.41% | 51,069 |
| Jan 30, 2026 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 43,636 |
| Jan 29, 2026 | 1.50 | 1.56 | 1.44 | 1.47 | 1.47 | -1.34% | 60,363 |
| Jan 28, 2026 | 1.54 | 1.58 | 1.44 | 1.49 | 1.49 | -1.97% | 74,607 |
| Jan 27, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | 1.33% | 21,573 |
| Jan 26, 2026 | 1.65 | 1.80 | 1.49 | 1.50 | 1.50 | -9.64% | 92,553 |
| Jan 23, 2026 | 1.57 | 1.71 | 1.57 | 1.66 | 1.66 | 3.75% | 55,100 |
| Jan 22, 2026 | 1.61 | 1.69 | 1.50 | 1.60 | 1.60 | -0.62% | 90,220 |
| Jan 21, 2026 | 1.49 | 1.63 | 1.47 | 1.61 | 1.61 | 6.62% | 178,137 |
| Jan 20, 2026 | 1.41 | 1.57 | 1.30 | 1.51 | 1.51 | 3.42% | 3,197,129 |
| Jan 16, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 31,987 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.40 | 1.42 | 1.42 | -8.97% | 80,425 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | - | 48,283 |
| Jan 13, 2026 | 1.55 | 1.57 | 1.46 | 1.56 | 1.56 | -0.64% | 29,768 |
| Jan 12, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 49,551 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.48 | 1.56 | 1.56 | - | 26,886 |
| Jan 8, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | - | 22,252 |
| Jan 7, 2026 | 1.58 | 1.65 | 1.52 | 1.56 | 1.56 | -2.50% | 56,988 |
| Jan 6, 2026 | 1.71 | 1.77 | 1.55 | 1.60 | 1.60 | -3.61% | 32,452 |
| Jan 5, 2026 | 1.67 | 1.75 | 1.58 | 1.66 | 1.66 | 5.06% | 98,223 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 46,341 |
| Dec 31, 2025 | 1.88 | 1.88 | 1.50 | 1.57 | 1.57 | -14.67% | 100,560 |
| Dec 30, 2025 | 2.06 | 2.06 | 1.80 | 1.84 | 1.84 | -10.68% | 108,889 |
| Dec 29, 2025 | 2.08 | 2.24 | 2.05 | 2.06 | 2.06 | -2.37% | 37,560 |