Greenlane Holdings, Inc. (GNLN)

Greenlane Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.31	0.38	0.31	0.37	0.37	15.66%	145,766
Mar 30, 2026	0.40	0.41	0.26	0.32	0.32	-17.76%	251,758
Mar 27, 2026	0.43	0.50	0.37	0.39	0.39	-18.96%	292,436
Mar 26, 2026	0.61	0.64	0.45	0.48	0.48	-30.45%	323,536
Mar 25, 2026	0.72	0.72	0.65	0.69	0.69	-2.98%	62,162
Mar 24, 2026	0.64	0.73	0.61	0.71	0.71	8.93%	69,140
Mar 23, 2026	0.60	0.68	0.56	0.65	0.65	7.24%	160,811
Mar 20, 2026	0.56	0.61	0.55	0.61	0.61	-0.16%	248,763
Mar 19, 2026	0.53	0.81	0.49	0.61	0.61	9.03%	4,135,136
Mar 18, 2026	0.72	0.75	0.56	0.56	0.56	-25.05%	203,908
Mar 17, 2026	0.78	0.79	0.72	0.75	0.75	-5.03%	68,039
Mar 16, 2026	0.81	0.84	0.78	0.79	0.79	-4.50%	52,541
Mar 13, 2026	0.84	0.88	0.82	0.82	0.82	-5.95%	31,387
Mar 12, 2026	0.83	0.88	0.82	0.88	0.88	3.44%	16,305
Mar 11, 2026	0.83	0.89	0.78	0.85	0.85	-2.32%	87,585
Mar 10, 2026	0.85	0.87	0.80	0.87	0.87	1.65%	52,775
Mar 9, 2026	0.78	0.85	0.78	0.85	0.85	7.30%	58,223
Mar 6, 2026	0.77	0.80	0.73	0.79	0.79	4.54%	144,775
Mar 5, 2026	0.72	0.76	0.68	0.76	0.76	5.47%	43,565
Mar 4, 2026	0.68	0.74	0.62	0.72	0.72	9.11%	156,644
Mar 3, 2026	0.64	0.66	0.62	0.66	0.66	-	22,294
Mar 2, 2026	0.68	0.68	0.63	0.66	0.66	-4.75%	43,472
Feb 27, 2026	0.63	0.70	0.61	0.69	0.69	5.11%	218,085
Feb 26, 2026	0.64	0.66	0.60	0.66	0.66	1.92%	64,126
Feb 25, 2026	0.67	0.67	0.64	0.65	0.65	-2.00%	59,814
Feb 24, 2026	0.70	0.70	0.60	0.66	0.66	-7.54%	118,293
Feb 23, 2026	0.79	0.79	0.71	0.71	0.71	-9.66%	123,038
Feb 20, 2026	0.79	0.80	0.74	0.79	0.79	-1.16%	47,851
Feb 19, 2026	0.89	0.89	0.74	0.80	0.80	-8.63%	229,906
Feb 18, 2026	0.85	0.91	0.77	0.87	0.87	1.57%	399,225
Feb 17, 2026	0.80	0.90	0.77	0.86	0.86	-0.90%	336,662
Feb 13, 2026	0.80	0.87	0.77	0.87	0.87	-1.23%	408,360
Feb 12, 2026	1.01	1.04	0.72	0.88	0.88	-4.36%	12,068,034
Feb 11, 2026	0.97	0.98	0.90	0.92	0.92	-7.05%	11,278,062
Feb 10, 2026	1.02	1.02	0.96	0.99	0.99	-2.47%	63,762
Feb 9, 2026	1.11	1.11	1.01	1.02	1.02	-7.73%	98,747
Feb 6, 2026	1.08	1.15	1.05	1.10	1.10	2.80%	39,358
Feb 5, 2026	1.18	1.18	1.05	1.07	1.07	-12.30%	49,454
Feb 4, 2026	1.34	1.37	1.17	1.22	1.22	-4.69%	59,518
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%	51,603
Jan 30, 2026	1.47	1.50	1.44	1.48	1.48	0.68%	43,741
Jan 29, 2026	1.50	1.56	1.44	1.47	1.47	-1.34%	60,406
Jan 28, 2026	1.54	1.58	1.44	1.49	1.49	-1.97%	75,057
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%	93,798
Jan 23, 2026	1.57	1.71	1.57	1.66	1.66	3.75%	55,632
Jan 22, 2026	1.61	1.69	1.50	1.60	1.60	-0.62%	109,010
Jan 21, 2026	1.49	1.63	1.47	1.61	1.61	6.62%	178,958
Jan 20, 2026	1.41	1.57	1.30	1.51	1.51	3.42%	3,221,805

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.