Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
1.520
+0.010 (0.66%)
Jan 24, 2025, 9:44 AM EST - Market open
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 27,321 |
| 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 |
| Jan 16, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.87% | 21,277 |
| Jan 15, 2025 | 1.58 | 1.64 | 1.50 | 1.55 | 1.55 | -0.64% | 180,183 |
| Jan 14, 2025 | 1.51 | 1.59 | 1.48 | 1.56 | 1.56 | 3.31% | 59,971 |
| Jan 13, 2025 | 1.50 | 1.53 | 1.42 | 1.51 | 1.51 | 0.67% | 119,814 |
| Jan 10, 2025 | 1.59 | 1.63 | 1.46 | 1.50 | 1.50 | -5.66% | 117,071 |
| Jan 8, 2025 | 1.63 | 1.65 | 1.51 | 1.59 | 1.59 | -2.45% | 142,010 |
| Jan 7, 2025 | 1.67 | 1.75 | 1.59 | 1.63 | 1.63 | -2.40% | 57,940 |
| Jan 6, 2025 | 1.73 | 1.79 | 1.63 | 1.67 | 1.67 | -5.11% | 348,956 |
| Jan 3, 2025 | 1.72 | 1.76 | 1.68 | 1.76 | 1.76 | 2.92% | 60,597 |
| Jan 2, 2025 | 1.62 | 1.77 | 1.62 | 1.71 | 1.71 | 3.64% | 110,470 |
| Dec 31, 2024 | 1.67 | 1.73 | 1.56 | 1.65 | 1.65 | -3.51% | 143,577 |
| Dec 30, 2024 | 1.64 | 1.72 | 1.55 | 1.71 | 1.71 | 6.87% | 59,707 |
| Dec 27, 2024 | 1.57 | 1.68 | 1.56 | 1.60 | 1.60 | -1.23% | 78,446 |
| Dec 26, 2024 | 1.51 | 1.62 | 1.46 | 1.62 | 1.62 | 7.28% | 119,385 |
| Dec 24, 2024 | 1.59 | 1.66 | 1.46 | 1.51 | 1.51 | -5.03% | 94,599 |
| Dec 23, 2024 | 1.44 | 1.85 | 1.44 | 1.59 | 1.59 | 11.97% | 617,202 |
| Dec 20, 2024 | 1.42 | 1.49 | 1.40 | 1.42 | 1.42 | - | 69,686 |
| Dec 19, 2024 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 43,801 |
| Dec 18, 2024 | 1.56 | 1.57 | 1.44 | 1.44 | 1.44 | -8.28% | 63,529 |
| Dec 17, 2024 | 1.61 | 1.61 | 1.46 | 1.57 | 1.57 | -0.63% | 112,145 |
| Dec 16, 2024 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -2.47% | 29,745 |
| Dec 13, 2024 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 3.85% | 67,146 |
| Dec 12, 2024 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | -2.50% | 43,692 |
| Dec 11, 2024 | 1.61 | 1.62 | 1.51 | 1.60 | 1.60 | -1.84% | 69,841 |
| Dec 10, 2024 | 1.65 | 1.66 | 1.54 | 1.63 | 1.63 | -1.21% | 161,522 |
| Dec 9, 2024 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -2.94% | 105,717 |
| Dec 6, 2024 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -1.16% | 71,828 |
| Dec 5, 2024 | 1.78 | 1.79 | 1.67 | 1.72 | 1.72 | -1.71% | 96,311 |
| Dec 4, 2024 | 1.72 | 1.78 | 1.69 | 1.75 | 1.75 | 1.74% | 101,714 |
| Dec 3, 2024 | 1.80 | 1.85 | 1.66 | 1.72 | 1.72 | -7.53% | 1,253,465 |
| Dec 2, 2024 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | 1.64% | 52,953 |
| Nov 29, 2024 | 1.82 | 1.92 | 1.82 | 1.83 | 1.83 | - | 42,935 |
| Nov 27, 2024 | 1.80 | 2.05 | 1.78 | 1.83 | 1.83 | - | 280,295 |
| Nov 26, 2024 | 1.89 | 1.92 | 1.76 | 1.83 | 1.83 | -3.17% | 47,460 |
| Nov 25, 2024 | 1.81 | 1.95 | 1.76 | 1.89 | 1.89 | 5.00% | 127,519 |
| Nov 22, 2024 | 1.79 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 92,833 |
| Nov 21, 2024 | 1.75 | 1.85 | 1.72 | 1.79 | 1.79 | 1.13% | 90,581 |
| 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 |