Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
1.790
+0.020 (1.13%)
Nov 21, 2024, 4:00 PM EST - Market closed
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 1.75 | 1.85 | 1.72 | 1.79 | 1.79 | 1.13% | 85,786 |
| Nov 20, 2024 | 1.83 | 1.86 | 1.70 | 1.77 | 1.77 | -2.21% | 97,250 |
| Nov 19, 2024 | 1.85 | 1.92 | 1.70 | 1.81 | 1.81 | -2.16% | 240,643 |
| Nov 18, 2024 | 1.91 | 1.94 | 1.82 | 1.85 | 1.85 | -5.13% | 141,221 |
| Nov 15, 2024 | 2.10 | 2.15 | 1.82 | 1.95 | 1.95 | -6.70% | 181,565 |
| Nov 14, 2024 | 2.11 | 2.16 | 2.02 | 2.09 | 2.09 | -0.48% | 174,428 |
| Nov 13, 2024 | 2.14 | 2.14 | 2.01 | 2.10 | 2.10 | -0.94% | 173,187 |
| Nov 12, 2024 | 2.07 | 2.20 | 2.00 | 2.12 | 2.12 | 0.95% | 233,759 |
| Nov 11, 2024 | 2.12 | 2.20 | 1.94 | 2.10 | 2.10 | -4.98% | 263,185 |
| Nov 8, 2024 | 2.31 | 2.44 | 2.13 | 2.21 | 2.21 | -6.36% | 376,360 |
| Nov 7, 2024 | 3.06 | 3.65 | 2.09 | 2.36 | 2.36 | -7.45% | 7,131,704 |
| Nov 6, 2024 | 2.50 | 2.60 | 2.40 | 2.55 | 2.55 | -4.14% | 104,590 |
| Nov 5, 2024 | 2.83 | 2.85 | 2.59 | 2.66 | 2.66 | -6.34% | 102,292 |
| Nov 4, 2024 | 2.87 | 2.90 | 2.63 | 2.84 | 2.84 | 3.27% | 122,671 |
| Nov 1, 2024 | 2.69 | 2.81 | 2.52 | 2.75 | 2.75 | 2.23% | 150,536 |
| Oct 31, 2024 | 2.93 | 3.08 | 2.48 | 2.69 | 2.69 | -11.51% | 288,853 |
| Oct 30, 2024 | 3.70 | 3.80 | 2.93 | 3.04 | 3.04 | -17.39% | 372,378 |
| Oct 29, 2024 | 3.53 | 3.98 | 3.30 | 3.68 | 3.68 | -3.16% | 953,548 |
| Oct 28, 2024 | 2.20 | 5.30 | 2.11 | 3.80 | 3.80 | 91.92% | 54,743,956 |
| Oct 25, 2024 | 2.25 | 2.45 | 1.95 | 1.98 | 1.98 | -12.00% | 536,333 |
| Oct 24, 2024 | 3.18 | 3.19 | 2.23 | 2.25 | 2.25 | -35.16% | 598,789 |
| Oct 23, 2024 | 4.59 | 5.24 | 3.10 | 3.47 | 3.47 | -25.85% | 676,999 |
| Oct 22, 2024 | 4.95 | 5.05 | 4.64 | 4.68 | 4.68 | -3.51% | 96,901 |
| Oct 21, 2024 | 4.57 | 5.00 | 4.40 | 4.85 | 4.85 | 7.78% | 122,665 |
| Oct 18, 2024 | 4.40 | 4.62 | 4.30 | 4.50 | 4.50 | 4.17% | 57,367 |
| Oct 17, 2024 | 4.38 | 4.46 | 4.30 | 4.32 | 4.32 | - | 26,590 |
| Oct 16, 2024 | 4.49 | 4.66 | 4.22 | 4.32 | 4.32 | -2.70% | 58,237 |
| Oct 15, 2024 | 4.31 | 4.47 | 4.18 | 4.44 | 4.44 | 1.60% | 45,163 |
| Oct 14, 2024 | 4.11 | 4.42 | 4.06 | 4.37 | 4.37 | 5.30% | 133,691 |
| Oct 11, 2024 | 4.45 | 4.45 | 4.10 | 4.15 | 4.15 | -6.74% | 23,007 |
| Oct 10, 2024 | 4.50 | 4.51 | 4.31 | 4.45 | 4.45 | -0.89% | 52,494 |
| Oct 9, 2024 | 4.40 | 4.55 | 4.26 | 4.49 | 4.49 | 1.35% | 18,296 |
| Oct 8, 2024 | 4.20 | 4.53 | 4.20 | 4.43 | 4.43 | 6.49% | 87,391 |
| Oct 7, 2024 | 4.19 | 4.31 | 4.08 | 4.16 | 4.16 | -2.46% | 32,115 |
| Oct 4, 2024 | 4.25 | 4.32 | 4.21 | 4.27 | 4.27 | -1.04% | 11,112 |
| Oct 3, 2024 | 4.39 | 4.52 | 4.20 | 4.31 | 4.31 | -1.60% | 42,802 |
| Oct 2, 2024 | 4.60 | 4.64 | 4.26 | 4.38 | 4.38 | -5.19% | 99,400 |
| Oct 1, 2024 | 4.99 | 5.01 | 4.60 | 4.62 | 4.62 | -5.71% | 69,739 |
| Sep 30, 2024 | 5.05 | 5.12 | 4.82 | 4.90 | 4.90 | -3.35% | 164,161 |
| Sep 27, 2024 | 5.16 | 5.47 | 4.95 | 5.07 | 5.07 | -1.93% | 61,691 |
| Sep 26, 2024 | 5.23 | 5.27 | 4.94 | 5.17 | 5.17 | -0.19% | 92,763 |
| Sep 25, 2024 | 5.17 | 5.42 | 5.02 | 5.18 | 5.18 | -1.15% | 143,799 |
| Sep 24, 2024 | 5.04 | 5.44 | 4.82 | 5.24 | 5.24 | 5.01% | 111,861 |
| Sep 23, 2024 | 5.28 | 5.35 | 4.79 | 4.99 | 4.99 | -6.20% | 86,284 |
| Sep 20, 2024 | 5.35 | 5.72 | 5.25 | 5.32 | 5.32 | 0.76% | 215,256 |
| Sep 19, 2024 | 5.92 | 6.39 | 5.12 | 5.28 | 5.28 | -10.66% | 269,516 |
| Sep 18, 2024 | 5.62 | 6.84 | 5.39 | 5.91 | 5.91 | 4.97% | 445,105 |
| Sep 17, 2024 | 5.65 | 6.32 | 5.28 | 5.63 | 5.63 | -4.74% | 514,689 |
| Sep 16, 2024 | 4.50 | 7.93 | 4.20 | 5.91 | 5.91 | 32.81% | 7,936,023 |
| Sep 13, 2024 | 4.99 | 5.08 | 4.45 | 4.45 | 4.45 | -9.92% | 79,476 |
| Sep 12, 2024 | 5.28 | 5.35 | 4.76 | 4.94 | 4.94 | -5.18% | 75,758 |
| Sep 11, 2024 | 4.91 | 5.38 | 4.70 | 5.21 | 5.21 | 4.20% | 57,750 |
| Sep 10, 2024 | 5.18 | 5.30 | 4.62 | 5.00 | 5.00 | -3.66% | 100,171 |
| Sep 9, 2024 | 5.03 | 5.27 | 4.75 | 5.19 | 5.19 | 4.01% | 141,264 |
| Sep 6, 2024 | 4.90 | 5.30 | 4.45 | 4.99 | 4.99 | -1.19% | 261,134 |
| Sep 5, 2024 | 4.73 | 5.81 | 4.03 | 5.05 | 5.05 | 12.22% | 3,554,003 |
| Sep 4, 2024 | 4.99 | 5.14 | 4.50 | 4.50 | 4.50 | -12.79% | 51,954 |
| Sep 3, 2024 | 5.40 | 5.55 | 4.96 | 5.16 | 5.16 | -5.49% | 68,643 |
| Aug 30, 2024 | 5.15 | 5.75 | 4.78 | 5.46 | 5.46 | 6.02% | 181,651 |
| Aug 29, 2024 | 5.22 | 5.57 | 5.14 | 5.15 | 5.15 | -1.53% | 115,620 |
| Aug 28, 2024 | 5.81 | 5.94 | 5.20 | 5.23 | 5.23 | -11.80% | 95,171 |
| Aug 27, 2024 | 6.10 | 6.47 | 5.90 | 5.93 | 5.93 | -5.12% | 96,472 |
| Aug 26, 2024 | 6.63 | 6.67 | 6.00 | 6.25 | 6.25 | -6.30% | 160,713 |
| Aug 23, 2024 | 6.32 | 7.20 | 6.05 | 6.67 | 6.67 | 1.37% | 236,818 |
| Aug 22, 2024 | 7.20 | 7.33 | 6.50 | 6.58 | 6.58 | -8.61% | 184,737 |
| Aug 21, 2024 | 8.50 | 8.84 | 6.95 | 7.20 | 7.20 | -15.59% | 312,868 |
| Aug 20, 2024 | 8.94 | 11.39 | 8.31 | 8.53 | 8.53 | -6.16% | 873,146 |
| Aug 19, 2024 | 10.00 | 10.44 | 8.58 | 9.09 | 9.09 | -14.25% | 574,257 |
| Aug 16, 2024 | 12.33 | 12.93 | 9.58 | 10.60 | 10.60 | -18.71% | 1,354,376 |
| Aug 15, 2024 | 15.24 | 16.50 | 12.25 | 13.04 | 13.04 | -22.38% | 3,085,325 |
| Aug 14, 2024 | 10.00 | 21.80 | 9.65 | 16.80 | 16.80 | 67.83% | 18,264,160 |
| Aug 13, 2024 | 9.00 | 11.76 | 8.81 | 10.01 | 10.01 | -12.96% | 6,880,156 |
| Aug 12, 2024 | 9.51 | 21.50 | 6.82 | 11.50 | 11.50 | 365.40% | 47,604,822 |
| Aug 9, 2024 | 2.67 | 2.84 | 2.33 | 2.47 | 2.47 | -7.80% | 80,576 |
| Aug 8, 2024 | 2.73 | 3.17 | 2.54 | 2.68 | 2.68 | -33.83% | 247,342 |
| Aug 7, 2024 | 2.50 | 4.30 | 2.48 | 4.05 | 4.05 | 56.37% | 1,207,841 |
| Aug 6, 2024 | 2.58 | 2.77 | 2.20 | 2.59 | 2.59 | 19.91% | 88,490 |
| Aug 5, 2024 | 2.37 | 2.75 | 2.05 | 2.16 | 2.16 | -29.85% | 217,505 |
| Aug 2, 2024 | 2.75 | 3.41 | 2.34 | 3.08 | 3.08 | 3.70% | 109,384 |
| Aug 1, 2024 | 2.88 | 3.10 | 2.75 | 2.97 | 2.97 | 0.03% | 52,136 |
| Jul 31, 2024 | 3.08 | 3.17 | 2.66 | 2.97 | 2.97 | -6.96% | 17,514 |
| Jul 30, 2024 | 3.28 | 3.28 | 3.04 | 3.19 | 3.19 | -0.53% | 3,341 |
| Jul 29, 2024 | 3.08 | 3.28 | 3.02 | 3.21 | 3.21 | 6.30% | 4,433 |
| Jul 26, 2024 | 3.02 | 3.12 | 3.01 | 3.02 | 3.02 | 0.07% | 3,285 |
| Jul 25, 2024 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -1.82% | 2,791 |
| Jul 24, 2024 | 3.17 | 3.17 | 3.01 | 3.07 | 3.07 | -0.68% | 2,844 |
| Jul 23, 2024 | 3.17 | 3.17 | 2.98 | 3.09 | 3.09 | 0.39% | 15,349 |
| Jul 22, 2024 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | 1.82% | 5,245 |
| Jul 19, 2024 | 3.11 | 3.15 | 2.97 | 3.03 | 3.03 | -3.85% | 2,220 |
| Jul 18, 2024 | 3.29 | 3.29 | 3.01 | 3.15 | 3.15 | -0.13% | 4,351 |
| Jul 17, 2024 | 3.23 | 3.29 | 2.97 | 3.15 | 3.15 | -2.36% | 6,257 |
| Jul 16, 2024 | 3.28 | 3.29 | 3.13 | 3.23 | 3.23 | 1.13% | 8,157 |
| Jul 15, 2024 | 3.14 | 3.25 | 2.97 | 3.19 | 3.19 | 5.25% | 15,820 |
| Jul 12, 2024 | 3.02 | 3.17 | 2.93 | 3.03 | 3.03 | 4.09% | 15,319 |
| Jul 11, 2024 | 3.00 | 3.08 | 2.87 | 2.91 | 2.91 | 0.76% | 22,410 |
| Jul 10, 2024 | 2.81 | 3.04 | 2.60 | 2.89 | 2.89 | 3.03% | 41,636 |
| Jul 9, 2024 | 2.75 | 2.95 | 2.64 | 2.81 | 2.81 | -11.82% | 213,608 |
| Jul 8, 2024 | 3.03 | 3.18 | 2.88 | 3.18 | 3.18 | 5.30% | 50,140 |
| Jul 5, 2024 | 3.11 | 3.11 | 2.97 | 3.02 | 3.02 | 0.77% | 7,316 |
| Jul 3, 2024 | 2.83 | 3.02 | 2.83 | 3.00 | 3.00 | 6.05% | 6,503 |