Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.770
+0.270 (7.71%)
At close: Sep 12, 2025, 4:00 PM EDT
4.000
+0.230 (6.10%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.26 | 3.33 | 3.06 | 3.07 | 3.07 | -7.25% | 113,918 |
| Aug 6, 2025 | 3.46 | 3.58 | 3.25 | 3.31 | 3.31 | -7.28% | 112,963 |
| Aug 5, 2025 | 3.83 | 3.93 | 3.50 | 3.57 | 3.57 | -7.03% | 108,388 |
| Aug 4, 2025 | 3.79 | 4.04 | 3.79 | 3.84 | 3.84 | 1.05% | 57,357 |
| Aug 1, 2025 | 3.78 | 3.97 | 3.78 | 3.80 | 3.80 | -4.52% | 89,631 |
| Jul 31, 2025 | 3.47 | 4.05 | 3.38 | 3.98 | 3.98 | 16.03% | 166,514 |
| Jul 30, 2025 | 3.75 | 3.81 | 3.41 | 3.43 | 3.43 | -10.21% | 213,429 |
| 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 |