Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.760
-0.630 (-14.35%)
At close: Jul 2, 2025, 4:00 PM
3.890
+0.130 (3.46%)
Pre-market: Jul 3, 2025, 6:05 AM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 4.36 | 4.42 | 3.65 | 3.76 | 3.76 | -14.35% | 1,621,312 |
| Jul 1, 2025 | 4.27 | 4.60 | 3.80 | 4.39 | 4.39 | -17.17% | 742,121 |
| Jun 30, 2025 | 3.16 | 7.47 | 3.14 | 5.30 | 5.30 | 72.08% | 30,185,853 |
| Jun 27, 2025 | 4.51 | 4.70 | 2.86 | 3.08 | 3.08 | -41.33% | 1,063,609 |
| Jun 26, 2025 | 5.48 | 5.63 | 4.73 | 5.25 | 5.25 | -5.41% | 252,898 |
| Jun 25, 2025 | 6.15 | 6.23 | 4.73 | 5.55 | 5.55 | -16.85% | 417,688 |
| Jun 24, 2025 | 6.60 | 6.75 | 6.23 | 6.68 | 6.68 | - | 260,183 |
| Jun 23, 2025 | 6.75 | 7.73 | 6.53 | 6.68 | 6.68 | 2.30% | 365,216 |
| Jun 20, 2025 | 7.50 | 7.65 | 6.53 | 6.53 | 6.53 | -16.35% | 350,512 |
| Jun 18, 2025 | 8.63 | 8.78 | 7.65 | 7.80 | 7.80 | - | 347,915 |
| Jun 17, 2025 | 8.63 | 9.60 | 7.65 | 7.80 | 7.80 | -16.13% | 523,926 |
| Jun 16, 2025 | 8.10 | 11.48 | 7.73 | 9.30 | 9.30 | 22.77% | 2,017,715 |
| Jun 13, 2025 | 9.38 | 9.38 | 6.83 | 7.58 | 7.58 | -34.42% | 1,056,448 |
| Jun 12, 2025 | 11.33 | 12.68 | 8.25 | 11.55 | 11.55 | 100.00% | 5,472,467 |
| Jun 11, 2025 | 5.93 | 6.38 | 5.55 | 5.78 | 5.78 | 8.45% | 1,122,064 |
| Jun 10, 2025 | 4.95 | 5.63 | 4.80 | 5.33 | 5.33 | 9.23% | 350,960 |
| Jun 9, 2025 | 4.88 | 4.95 | 4.65 | 4.88 | 4.88 | -1.52% | 134,171 |
| Jun 6, 2025 | 5.03 | 5.33 | 4.73 | 4.95 | 4.95 | -5.71% | 131,182 |
| Jun 5, 2025 | 5.33 | 5.40 | 4.88 | 5.25 | 5.25 | -4.11% | 225,354 |
| Jun 4, 2025 | 5.03 | 5.70 | 5.03 | 5.48 | 5.48 | 7.35% | 387,531 |
| Jun 3, 2025 | 5.33 | 5.40 | 4.88 | 5.10 | 5.10 | 11.48% | 474,239 |
| Jun 2, 2025 | 4.65 | 4.73 | 4.35 | 4.58 | 4.58 | -1.61% | 177,280 |
| May 30, 2025 | 4.65 | 4.95 | 4.50 | 4.65 | 4.65 | - | 194,498 |
| May 29, 2025 | 5.48 | 5.48 | 4.58 | 4.65 | 4.65 | 8.77% | 788,215 |
| May 28, 2025 | 4.13 | 4.43 | 4.13 | 4.28 | 4.28 | -1.72% | 167,345 |
| May 27, 2025 | 4.43 | 4.58 | 4.13 | 4.35 | 4.35 | -3.33% | 129,824 |
| May 23, 2025 | 4.65 | 4.73 | 4.35 | 4.50 | 4.50 | -3.23% | 117,608 |
| May 22, 2025 | 4.58 | 4.88 | 4.50 | 4.65 | 4.65 | -13.89% | 280,231 |
| May 21, 2025 | 6.71 | 6.75 | 4.58 | 5.40 | 5.40 | 26.32% | 1,956,805 |
| May 20, 2025 | 4.50 | 4.58 | 4.13 | 4.28 | 4.28 | -8.06% | 157,868 |
| May 19, 2025 | 4.73 | 5.03 | 4.35 | 4.65 | 4.65 | - | 305,887 |
| May 16, 2025 | 4.43 | 4.65 | 4.13 | 4.65 | 4.65 | -3.12% | 177,200 |
| May 15, 2025 | 5.10 | 5.85 | 4.35 | 4.80 | 4.80 | 3.23% | 418,306 |
| May 14, 2025 | 4.05 | 4.65 | 3.83 | 4.65 | 4.65 | 16.98% | 339,631 |
| May 13, 2025 | 4.50 | 4.50 | 3.90 | 3.98 | 3.98 | -11.67% | 297,661 |
| May 12, 2025 | 5.10 | 5.25 | 4.50 | 4.50 | 4.50 | -17.81% | 334,375 |
| May 9, 2025 | 5.25 | 5.55 | 4.73 | 5.48 | 5.48 | 19.67% | 689,725 |
| May 8, 2025 | 5.48 | 5.55 | 4.35 | 4.58 | 4.58 | -18.67% | 394,902 |
| May 7, 2025 | 6.15 | 6.53 | 5.25 | 5.63 | 5.63 | -17.58% | 392,879 |
| May 6, 2025 | 6.98 | 7.13 | 6.68 | 6.83 | 6.83 | -5.21% | 210,205 |
| May 5, 2025 | 7.65 | 8.25 | 6.83 | 7.20 | 7.20 | -5.88% | 373,354 |
| May 2, 2025 | 8.40 | 8.93 | 7.20 | 7.65 | 7.65 | 8.51% | 772,476 |
| May 1, 2025 | 8.18 | 8.18 | 6.83 | 7.05 | 7.05 | -16.81% | 538,917 |
| Apr 30, 2025 | 9.00 | 9.38 | 8.33 | 8.48 | 8.48 | -11.02% | 431,360 |
| Apr 29, 2025 | 9.30 | 10.05 | 8.78 | 9.53 | 9.53 | 5.83% | 476,751 |
| Apr 28, 2025 | 9.68 | 9.68 | 8.70 | 9.00 | 9.00 | -3.23% | 338,139 |
| Apr 25, 2025 | 9.98 | 11.63 | 8.63 | 9.30 | 9.30 | -17.33% | 473,632 |
| Apr 24, 2025 | 16.95 | 16.95 | 10.35 | 11.25 | 11.25 | -93.89% | 522,126 |
| Apr 23, 2025 | 208.50 | 213.75 | 179.03 | 184.20 | 184.20 | -8.01% | 83,478 |
| Apr 22, 2025 | 187.50 | 200.25 | 181.35 | 200.25 | 200.25 | 9.43% | 120 |