Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.840
-0.120 (-3.03%)
At close: Oct 17, 2025, 4:00 PM EDT
3.830
-0.010 (-0.26%)
After-hours: Oct 17, 2025, 7:49 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.90 | 4.06 | 3.83 | 3.84 | 3.84 | -3.03% | 57,012 |
| Oct 16, 2025 | 3.91 | 4.15 | 3.91 | 3.96 | 3.96 | -0.50% | 107,843 |
| Oct 15, 2025 | 3.95 | 4.08 | 3.84 | 3.98 | 3.98 | 1.79% | 82,821 |
| Oct 14, 2025 | 4.03 | 4.09 | 3.76 | 3.91 | 3.91 | -4.63% | 68,380 |
| Oct 13, 2025 | 4.00 | 4.12 | 3.95 | 4.10 | 4.10 | 5.94% | 52,904 |
| Oct 10, 2025 | 4.07 | 4.08 | 3.84 | 3.87 | 3.87 | -5.15% | 25,943 |
| Oct 9, 2025 | 4.06 | 4.21 | 3.90 | 4.08 | 4.08 | 1.75% | 114,077 |
| Oct 8, 2025 | 4.06 | 4.10 | 3.90 | 4.01 | 4.01 | -3.37% | 82,870 |
| Oct 7, 2025 | 4.00 | 4.75 | 3.90 | 4.15 | 4.15 | 2.72% | 351,654 |
| Oct 6, 2025 | 3.91 | 4.15 | 3.91 | 4.04 | 4.04 | 1.25% | 92,037 |
| Oct 3, 2025 | 4.06 | 4.08 | 3.94 | 3.99 | 3.99 | 1.27% | 38,754 |
| Oct 2, 2025 | 4.02 | 4.15 | 3.80 | 3.94 | 3.94 | -3.19% | 79,789 |
| Oct 1, 2025 | 3.81 | 4.45 | 3.79 | 4.07 | 4.07 | 3.56% | 540,550 |
| Sep 30, 2025 | 3.86 | 4.01 | 3.66 | 3.93 | 3.93 | 3.69% | 149,594 |
| Sep 29, 2025 | 3.60 | 4.10 | 3.42 | 3.79 | 3.79 | 9.54% | 561,498 |
| Sep 26, 2025 | 3.37 | 3.52 | 3.37 | 3.46 | 3.46 | 2.06% | 52,981 |
| Sep 25, 2025 | 3.46 | 3.47 | 3.35 | 3.39 | 3.39 | -0.59% | 49,138 |
| Sep 24, 2025 | 3.56 | 3.60 | 3.40 | 3.41 | 3.41 | -4.75% | 57,237 |
| Sep 23, 2025 | 3.60 | 3.67 | 3.52 | 3.58 | 3.58 | 0.56% | 52,951 |
| Sep 22, 2025 | 3.61 | 3.79 | 3.53 | 3.56 | 3.56 | 0.28% | 53,604 |
| Sep 19, 2025 | 3.70 | 3.78 | 3.51 | 3.55 | 3.55 | -5.84% | 39,491 |
| Sep 18, 2025 | 3.51 | 3.85 | 3.51 | 3.77 | 3.77 | 5.60% | 77,065 |
| Sep 17, 2025 | 3.45 | 3.74 | 3.45 | 3.57 | 3.57 | 4.69% | 57,948 |
| Sep 16, 2025 | 3.42 | 3.50 | 3.38 | 3.41 | 3.41 | 0.59% | 26,321 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.35 | 3.39 | 3.39 | -10.08% | 177,392 |
| Sep 12, 2025 | 3.42 | 3.90 | 3.42 | 3.77 | 3.77 | 7.71% | 337,912 |
| Sep 11, 2025 | 3.34 | 3.55 | 3.25 | 3.50 | 3.50 | 1.45% | 68,463 |
| Sep 10, 2025 | 3.21 | 3.50 | 3.19 | 3.45 | 3.45 | 3.60% | 105,483 |
| Sep 9, 2025 | 3.18 | 3.42 | 3.17 | 3.33 | 3.33 | 3.42% | 130,772 |
| Sep 8, 2025 | 3.23 | 3.35 | 3.15 | 3.22 | 3.22 | -1.53% | 58,619 |
| Sep 5, 2025 | 3.27 | 3.41 | 3.25 | 3.27 | 3.27 | -0.91% | 66,312 |
| Sep 4, 2025 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | -1.79% | 20,474 |
| Sep 3, 2025 | 3.27 | 3.39 | 3.21 | 3.36 | 3.36 | 3.38% | 49,681 |
| Sep 2, 2025 | 3.23 | 3.38 | 3.23 | 3.25 | 3.25 | -4.41% | 44,242 |
| Aug 29, 2025 | 3.55 | 3.65 | 3.35 | 3.40 | 3.40 | -0.29% | 87,571 |
| Aug 28, 2025 | 3.23 | 3.58 | 3.17 | 3.41 | 3.41 | 6.23% | 102,447 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.19 | 3.21 | 3.21 | -3.60% | 57,485 |
| Aug 26, 2025 | 3.44 | 3.60 | 3.24 | 3.33 | 3.33 | -3.20% | 81,206 |
| Aug 25, 2025 | 3.31 | 3.60 | 3.31 | 3.44 | 3.44 | 4.24% | 120,546 |
| Aug 22, 2025 | 3.22 | 3.44 | 3.21 | 3.30 | 3.30 | 0.92% | 52,251 |
| Aug 21, 2025 | 3.21 | 3.31 | 3.15 | 3.27 | 3.27 | 4.47% | 76,394 |
| Aug 20, 2025 | 3.33 | 3.44 | 3.13 | 3.13 | 3.13 | -6.57% | 65,164 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.33 | 3.35 | 3.35 | -5.90% | 43,501 |
| Aug 18, 2025 | 3.29 | 3.67 | 3.27 | 3.56 | 3.56 | 9.20% | 92,533 |
| Aug 15, 2025 | 3.92 | 3.92 | 3.19 | 3.26 | 3.26 | -6.32% | 98,061 |
| Aug 14, 2025 | 3.51 | 3.60 | 3.41 | 3.48 | 3.48 | -2.25% | 63,487 |
| Aug 13, 2025 | 3.53 | 3.74 | 3.32 | 3.56 | 3.56 | - | 156,218 |
| Aug 12, 2025 | 3.98 | 4.20 | 3.47 | 3.56 | 3.56 | -11.22% | 160,099 |
| Aug 11, 2025 | 3.43 | 4.19 | 3.43 | 4.01 | 4.01 | 23.01% | 293,719 |
| Aug 8, 2025 | 3.08 | 3.28 | 3.08 | 3.26 | 3.26 | 6.19% | 63,414 |