Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
1.455
-0.035 (-2.35%)
Jan 29, 2026, 2:51 PM EST - Market open
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | - | 1.34% | 25,613 |
| 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 |
| Dec 26, 2025 | 2.20 | 2.25 | 2.07 | 2.11 | 2.11 | -2.31% | 27,601 |
| Dec 24, 2025 | 2.23 | 2.25 | 2.10 | 2.16 | 2.16 | -1.82% | 20,703 |
| Dec 23, 2025 | 2.39 | 2.41 | 2.05 | 2.20 | 2.20 | -6.38% | 277,860 |
| Dec 22, 2025 | 2.38 | 2.39 | 2.28 | 2.35 | 2.35 | - | 37,682 |
| Dec 19, 2025 | 2.69 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 130,512 |
| Dec 18, 2025 | 2.68 | 2.90 | 2.63 | 2.64 | 2.64 | 1.93% | 100,714 |
| Dec 17, 2025 | 2.89 | 3.03 | 2.52 | 2.59 | 2.59 | -8.16% | 97,952 |
| Dec 16, 2025 | 2.71 | 3.08 | 2.71 | 2.82 | 2.82 | 1.44% | 123,649 |
| Dec 15, 2025 | 3.09 | 3.10 | 2.71 | 2.78 | 2.78 | -8.85% | 117,280 |
| Dec 12, 2025 | 3.05 | 3.49 | 3.00 | 3.05 | 3.05 | 1.84% | 319,143 |
| Dec 11, 2025 | 3.07 | 3.13 | 2.91 | 3.00 | 3.00 | -3.07% | 76,342 |
| Dec 10, 2025 | 3.16 | 3.21 | 3.06 | 3.09 | 3.09 | -3.74% | 54,839 |
| Dec 9, 2025 | 3.06 | 3.21 | 3.00 | 3.21 | 3.21 | 3.22% | 35,639 |
| Dec 8, 2025 | 3.17 | 3.33 | 2.85 | 3.11 | 3.11 | -4.31% | 733,547 |
| Dec 5, 2025 | 3.19 | 3.30 | 3.09 | 3.25 | 3.25 | 1.56% | 44,619 |
| Dec 4, 2025 | 3.13 | 3.24 | 3.01 | 3.20 | 3.20 | 0.95% | 32,449 |
| Dec 3, 2025 | 3.15 | 3.25 | 3.05 | 3.17 | 3.17 | -3.06% | 21,166 |
| Dec 2, 2025 | 3.15 | 3.31 | 3.10 | 3.27 | 3.27 | 1.87% | 35,714 |
| Dec 1, 2025 | 3.27 | 3.27 | 3.14 | 3.21 | 3.21 | -3.31% | 10,974 |
| Nov 28, 2025 | 3.16 | 3.34 | 3.06 | 3.32 | 3.32 | 1.84% | 17,607 |
| Nov 26, 2025 | 3.23 | 3.38 | 2.96 | 3.26 | 3.26 | -3.55% | 35,184 |
| Nov 25, 2025 | 3.28 | 3.45 | 3.15 | 3.38 | 3.38 | -0.15% | 19,435 |
| Nov 24, 2025 | 3.28 | 3.48 | 3.16 | 3.39 | 3.39 | 1.35% | 55,317 |
| Nov 21, 2025 | 2.98 | 3.42 | 2.97 | 3.34 | 3.34 | 6.71% | 37,365 |
| Nov 20, 2025 | 2.97 | 3.19 | 2.95 | 3.13 | 3.13 | 5.39% | 38,456 |
| Nov 19, 2025 | 2.90 | 2.99 | 2.87 | 2.97 | 2.97 | - | 38,988 |
| Nov 18, 2025 | 2.90 | 3.00 | 2.79 | 2.97 | 2.97 | 5.69% | 47,056 |
| Nov 17, 2025 | 2.83 | 3.07 | 2.81 | 2.81 | 2.81 | -6.33% | 15,738 |