Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
2.840
+0.090 (3.27%)
At close: Nov 4, 2024, 4:00 PM
2.800
-0.040 (-1.41%)
After-hours: Nov 4, 2024, 5:56 PM EST

Greenlane Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.872.902.632.842.843.27%122,671
Nov 1, 20242.692.812.522.752.752.23%150,536
Oct 31, 20242.933.082.482.692.69-11.51%288,853
Oct 30, 20243.703.802.933.043.04-17.39%372,378
Oct 29, 20243.533.983.303.683.68-3.16%953,548
Oct 28, 20242.205.302.113.803.8091.92%54,743,956
Oct 25, 20242.252.451.951.981.98-12.00%536,333
Oct 24, 20243.183.192.232.252.25-35.16%598,789
Oct 23, 20244.595.243.103.473.47-25.85%676,999
Oct 22, 20244.955.054.644.684.68-3.51%96,901
Oct 21, 20244.575.004.404.854.857.78%122,665
Oct 18, 20244.404.624.304.504.504.17%57,367
Oct 17, 20244.384.464.304.324.32-26,590
Oct 16, 20244.494.664.224.324.32-2.70%58,237
Oct 15, 20244.314.474.184.444.441.60%45,163
Oct 14, 20244.114.424.064.374.375.30%133,691
Oct 11, 20244.454.454.104.154.15-6.74%23,007
Oct 10, 20244.504.514.314.454.45-0.89%52,494
Oct 9, 20244.404.554.264.494.491.35%18,296
Oct 8, 20244.204.534.204.434.436.49%87,391
Oct 7, 20244.194.314.084.164.16-2.46%32,115
Oct 4, 20244.254.324.214.274.27-1.04%11,112
Oct 3, 20244.394.524.204.314.31-1.60%42,802
Oct 2, 20244.604.644.264.384.38-5.19%99,400
Oct 1, 20244.995.014.604.624.62-5.71%69,739
Sep 30, 20245.055.124.824.904.90-3.35%164,161
Sep 27, 20245.165.474.955.075.07-1.93%61,691
Sep 26, 20245.235.274.945.175.17-0.19%92,763
Sep 25, 20245.175.425.025.185.18-1.15%143,799
Sep 24, 20245.045.444.825.245.245.01%111,861
Sep 23, 20245.285.354.794.994.99-6.20%86,284
Sep 20, 20245.355.725.255.325.320.76%215,256
Sep 19, 20245.926.395.125.285.28-10.66%269,516
Sep 18, 20245.626.845.395.915.914.97%445,105
Sep 17, 20245.656.325.285.635.63-4.74%514,689
Sep 16, 20244.507.934.205.915.9132.81%7,936,023
Sep 13, 20244.995.084.454.454.45-9.92%79,476
Sep 12, 20245.285.354.764.944.94-5.18%75,758
Sep 11, 20244.915.384.705.215.214.20%57,750
Sep 10, 20245.185.304.625.005.00-3.66%100,171
Sep 9, 20245.035.274.755.195.194.01%141,264
Sep 6, 20244.905.304.454.994.99-1.19%261,134
Sep 5, 20244.735.814.035.055.0512.22%3,554,003
Sep 4, 20244.995.144.504.504.50-12.79%51,954
Sep 3, 20245.405.554.965.165.16-5.49%68,643
Aug 30, 20245.155.754.785.465.466.02%181,651
Aug 29, 20245.225.575.145.155.15-1.53%115,620
Aug 28, 20245.815.945.205.235.23-11.80%95,171
Aug 27, 20246.106.475.905.935.93-5.12%96,472
Aug 26, 20246.636.676.006.256.25-6.30%160,713
Aug 23, 20246.327.206.056.676.671.37%236,818
Aug 22, 20247.207.336.506.586.58-8.61%184,737
Aug 21, 20248.508.846.957.207.20-15.59%312,868
Aug 20, 20248.9411.398.318.538.53-6.16%873,146
Aug 19, 202410.0010.448.589.099.09-14.25%574,257
Aug 16, 202412.3312.939.5810.6010.60-18.71%1,354,376
Aug 15, 202415.2416.5012.2513.0413.04-22.38%3,085,325
Aug 14, 202410.0021.809.6516.8016.8067.83%18,264,160
Aug 13, 20249.0011.768.8110.0110.01-12.96%6,880,156
Aug 12, 20249.5121.506.8211.5011.50365.40%47,604,822
Aug 9, 20242.672.842.332.472.47-7.80%80,576
Aug 8, 20242.733.172.542.682.68-33.83%247,342
Aug 7, 20242.504.302.484.054.0556.37%1,207,841
Aug 6, 20242.582.772.202.592.5919.91%88,490
Aug 5, 20242.372.752.052.162.16-29.85%217,505
Aug 2, 20242.753.412.343.083.083.70%109,384
Aug 1, 20242.883.102.752.972.970.03%52,136
Jul 31, 20243.083.172.662.972.97-6.96%17,514
Jul 30, 20243.283.283.043.193.19-0.53%3,341
Jul 29, 20243.083.283.023.213.216.30%4,433
Jul 26, 20243.023.123.013.023.020.07%3,285
Jul 25, 20243.103.103.013.023.02-1.82%2,791
Jul 24, 20243.173.173.013.073.07-0.68%2,844
Jul 23, 20243.173.172.983.093.090.39%15,349
Jul 22, 20243.033.082.993.083.081.82%5,245
Jul 19, 20243.113.152.973.033.03-3.85%2,220
Jul 18, 20243.293.293.013.153.15-0.13%4,351
Jul 17, 20243.233.292.973.153.15-2.36%6,257
Jul 16, 20243.283.293.133.233.231.13%8,157
Jul 15, 20243.143.252.973.193.195.25%15,820
Jul 12, 20243.023.172.933.033.034.09%15,319
Jul 11, 20243.003.082.872.912.910.76%22,410
Jul 10, 20242.813.042.602.892.893.03%41,636
Jul 9, 20242.752.952.642.812.81-11.82%213,608
Jul 8, 20243.033.182.883.183.185.30%50,140
Jul 5, 20243.113.112.973.023.020.77%7,316
Jul 3, 20242.833.022.833.003.006.05%6,503
Jul 2, 20243.303.412.772.832.83-15.74%50,196
Jul 1, 20243.843.853.353.363.36-10.29%23,124
Jun 28, 20243.633.823.423.743.74-2.73%10,286
Jun 27, 20244.084.083.633.853.85-5.25%21,883
Jun 26, 20244.074.213.964.064.06-0.29%5,521
Jun 25, 20244.214.223.864.074.07-3.60%14,267
Jun 24, 20244.514.654.184.224.22-6.16%12,944
Jun 21, 20244.624.674.294.504.50-0.95%13,515
Jun 20, 20245.395.394.534.544.54-15.76%35,196
Jun 18, 20245.395.505.385.395.39-0.59%12,469
Jun 17, 20245.445.615.285.425.42-3.30%14,400
Jun 14, 20245.506.275.405.615.612.79%87,730
Jun 13, 20245.615.725.315.465.46-1.91%9,961