Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
1.560
0.00 (0.00%)
At close: Jan 8, 2026, 4:00 PM EST
1.550
-0.010 (-0.64%)
After-hours: Jan 8, 2026, 7:59 PM EST
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | - | 22,222 |
| Jan 7, 2026 | 1.58 | 1.65 | 1.52 | 1.56 | 1.56 | -2.50% | 53,038 |
| 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% | 97,706 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 44,985 |
| Dec 31, 2025 | 1.88 | 1.88 | 1.50 | 1.57 | 1.57 | -14.67% | 98,199 |
| Dec 30, 2025 | 2.06 | 2.06 | 1.80 | 1.84 | 1.84 | -10.68% | 108,818 |
| 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% | 20,692 |
| Dec 23, 2025 | 2.39 | 2.41 | 2.05 | 2.20 | 2.20 | -6.38% | 276,263 |
| Dec 22, 2025 | 2.38 | 2.39 | 2.28 | 2.35 | 2.35 | - | 37,353 |
| Dec 19, 2025 | 2.69 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 130,291 |
| 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 |
| Nov 14, 2025 | 3.00 | 3.05 | 2.93 | 3.00 | 3.00 | - | 34,357 |
| Nov 13, 2025 | 2.91 | 3.10 | 2.90 | 3.00 | 3.00 | 11.94% | 84,401 |
| Nov 12, 2025 | 2.89 | 2.92 | 2.68 | 2.68 | 2.68 | -8.84% | 64,679 |
| Nov 11, 2025 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -2.97% | 24,227 |
| Nov 10, 2025 | 2.98 | 3.10 | 2.98 | 3.03 | 3.03 | -0.33% | 35,493 |
| Nov 7, 2025 | 3.20 | 3.20 | 2.94 | 3.04 | 3.04 | -5.00% | 53,947 |
| Nov 6, 2025 | 3.16 | 3.29 | 3.15 | 3.20 | 3.20 | 1.27% | 57,826 |
| Nov 5, 2025 | 3.14 | 3.23 | 3.13 | 3.16 | 3.16 | -2.17% | 23,757 |
| Nov 4, 2025 | 3.11 | 3.28 | 3.11 | 3.23 | 3.23 | 2.54% | 38,047 |
| Nov 3, 2025 | 3.18 | 3.27 | 3.06 | 3.15 | 3.15 | -2.17% | 36,237 |
| Oct 31, 2025 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 0.31% | 16,427 |
| Oct 30, 2025 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | 0.94% | 35,497 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | -1.85% | 71,788 |
| Oct 28, 2025 | 3.18 | 3.41 | 3.18 | 3.24 | 3.24 | -1.82% | 61,202 |