Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.430
-0.390 (-10.21%)
At close: Jul 30, 2025, 4:00 PM
3.560
+0.130 (3.79%)
After-hours: Jul 30, 2025, 7:57 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 3.75 | 3.81 | 3.41 | 3.43 | 3.43 | -10.21% | 169,920 |
| Jul 29, 2025 | 4.86 | 5.07 | 3.80 | 3.82 | 3.82 | -22.67% | 290,166 |
| Jul 28, 2025 | 4.64 | 5.32 | 4.64 | 4.94 | 4.94 | 8.10% | 381,528 |
| Jul 25, 2025 | 4.39 | 4.86 | 4.25 | 4.57 | 4.57 | 4.10% | 206,683 |
| Jul 24, 2025 | 4.03 | 4.57 | 4.03 | 4.39 | 4.39 | 7.33% | 178,160 |
| Jul 23, 2025 | 3.97 | 4.25 | 3.88 | 4.09 | 4.09 | 1.49% | 138,214 |
| Jul 22, 2025 | 3.82 | 4.11 | 3.75 | 4.03 | 4.03 | 3.60% | 175,258 |
| Jul 21, 2025 | 3.49 | 3.96 | 3.44 | 3.89 | 3.89 | 13.74% | 326,388 |
| Jul 18, 2025 | 3.39 | 3.75 | 3.35 | 3.42 | 3.42 | -1.16% | 250,303 |
| Jul 17, 2025 | 3.27 | 3.80 | 3.20 | 3.46 | 3.46 | 4.85% | 480,161 |
| Jul 16, 2025 | 3.10 | 3.38 | 2.88 | 3.30 | 3.30 | 6.11% | 352,227 |
| Jul 15, 2025 | 3.02 | 3.21 | 3.02 | 3.11 | 3.11 | 1.97% | 348,956 |
| Jul 14, 2025 | 3.18 | 3.33 | 2.84 | 3.05 | 3.05 | -1.29% | 4,727,616 |
| Jul 11, 2025 | 3.05 | 3.28 | 3.02 | 3.09 | 3.09 | 0.98% | 175,584 |
| Jul 10, 2025 | 3.26 | 3.29 | 3.05 | 3.06 | 3.06 | -4.67% | 256,865 |
| Jul 9, 2025 | 3.52 | 3.56 | 3.17 | 3.21 | 3.21 | -9.58% | 263,369 |
| Jul 8, 2025 | 3.30 | 3.75 | 3.20 | 3.55 | 3.55 | 2.90% | 303,836 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.33 | 3.45 | 3.45 | -9.45% | 223,112 |
| Jul 3, 2025 | 3.72 | 3.93 | 3.65 | 3.81 | 3.81 | 1.33% | 270,528 |
| Jul 2, 2025 | 4.36 | 4.42 | 3.65 | 3.76 | 3.76 | -14.35% | 1,646,217 |
| 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 |