Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
0.0120
-0.0004 (-3.23%)
At close: Apr 28, 2025, 4:00 PM
0.0126
+0.0006 (5.00%)
After-hours: Apr 28, 2025, 7:59 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 253,604,428 |
| Apr 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -17.33% | 355,224,655 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -93.89% | 391,594,874 |
| Apr 23, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -8.01% | 62,609,251 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 9.43% | 90,602 |
| Apr 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.14% | 200,513 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -2.94% | 452,202 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -13.20% | 232,090 |
| Apr 15, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.32% | 159,958 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.70% | 53,039 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.57% | 55,399 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.48% | 122,807 |
| Apr 9, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 16.10% | 278,705 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.96% | 210,978 |
| Apr 7, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 6.82% | 168,718 |
| Apr 4, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -9.47% | 325,793 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.73% | 186,030 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.28% | 145,113 |
| Apr 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.93% | 375,098 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.53% | 296,803 |
| Mar 28, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -7.42% | 471,421 |
| Mar 27, 2025 | 0.29 | 0.35 | 0.27 | 0.31 | 0.31 | 8.77% | 1,056,425 |
| Mar 26, 2025 | 0.29 | 0.37 | 0.27 | 0.29 | 0.29 | 7.51% | 2,065,115 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -18.58% | 540,677 |
| Mar 24, 2025 | 0.39 | 0.40 | 0.30 | 0.33 | 0.33 | -23.84% | 914,916 |
| Mar 21, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -7.33% | 403,853 |
| Mar 20, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -3.41% | 117,205 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.63% | 129,652 |
| Mar 18, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -2.25% | 168,242 |
| Mar 17, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -4.16% | 123,773 |
| Mar 14, 2025 | 0.49 | 0.54 | 0.47 | 0.53 | 0.53 | 4.15% | 263,600 |
| Mar 13, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2.61% | 142,176 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -8.33% | 229,150 |
| Mar 11, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.54 | -4.26% | 239,543 |
| Mar 10, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 3.87% | 243,588 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -3.91% | 145,064 |
| Mar 6, 2025 | 0.62 | 0.62 | 0.54 | 0.57 | 0.57 | -8.11% | 137,853 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 0.79% | 30,722 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.55 | 0.61 | 0.61 | -6.75% | 127,527 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -6.00% | 105,870 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -1.94% | 150,883 |
| Feb 27, 2025 | 0.74 | 0.74 | 0.67 | 0.71 | 0.71 | -3.27% | 132,577 |
| Feb 26, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.73 | 0.62% | 72,879 |
| Feb 25, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.72% | 187,615 |
| Feb 24, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 1.34% | 219,211 |
| Feb 21, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | -0.66% | 149,266 |
| Feb 20, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.86% | 308,902 |
| Feb 19, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 3.94% | 535,616 |
| Feb 18, 2025 | 1.15 | 1.18 | 0.70 | 0.73 | 0.73 | -38.64% | 3,324,202 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 40,624 |