Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
2.430
-0.120 (-4.70%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Greenlane Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.50 | 2.51 | 2.41 | 2.43 | 2.43 | -4.70% | 7,493 |
| Jul 10, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 0.39% | 4,256 |
| Jul 9, 2026 | 2.45 | 2.54 | 2.37 | 2.54 | 2.54 | 4.53% | 5,783 |
| Jul 8, 2026 | 2.34 | 2.43 | 2.32 | 2.43 | 2.43 | 1.25% | 16,658 |
| Jul 7, 2026 | 2.29 | 2.40 | 2.27 | 2.40 | 2.40 | 4.80% | 31,900 |
| Jul 6, 2026 | 2.27 | 2.75 | 2.24 | 2.29 | 2.29 | 0.88% | 54,409 |
| Jul 2, 2026 | 2.34 | 2.45 | 2.22 | 2.27 | 2.27 | -3.40% | 78,700 |
| Jul 1, 2026 | 2.43 | 2.44 | 2.25 | 2.35 | 2.35 | -2.89% | 9,647 |
| Jun 30, 2026 | 2.44 | 2.44 | 2.31 | 2.42 | 2.42 | -2.42% | 2,313 |
| Jun 29, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | 1.22% | 3,312 |
| Jun 26, 2026 | 2.27 | 2.50 | 2.27 | 2.45 | 2.45 | 8.88% | 15,940 |
| Jun 25, 2026 | 2.47 | 2.50 | 2.25 | 2.25 | 2.25 | -6.24% | 15,048 |
| Jun 24, 2026 | 2.53 | 2.54 | 2.40 | 2.40 | 2.40 | -4.19% | 23,314 |
| Jun 23, 2026 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | -4.02% | 8,261 |
| Jun 22, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | 1.56% | 3,414 |
| Jun 18, 2026 | 2.51 | 2.65 | 2.51 | 2.57 | 2.57 | 2.39% | 8,942 |
| Jun 17, 2026 | 2.85 | 2.85 | 2.51 | 2.51 | 2.51 | -11.31% | 8,552 |
| Jun 16, 2026 | 3.07 | 3.14 | 2.40 | 2.83 | 2.83 | -9.73% | 33,929 |
| Jun 15, 2026 | 3.28 | 3.51 | 3.14 | 3.14 | 3.14 | -4.43% | 23,822 |
| Jun 12, 2026 | 3.07 | 3.31 | 3.07 | 3.28 | 3.28 | 6.85% | 5,875 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | -2.23% | 2,532 |
| Jun 10, 2026 | 3.07 | 3.14 | 2.97 | 3.14 | 3.14 | 4.32% | 6,921 |
| Jun 9, 2026 | 3.04 | 3.09 | 2.95 | 3.01 | 3.01 | -0.99% | 7,048 |
| Jun 8, 2026 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | 6.29% | 23,213 |
| Jun 5, 2026 | 3.04 | 3.05 | 2.71 | 2.86 | 2.86 | -6.23% | 13,420 |
| Jun 4, 2026 | 3.26 | 3.26 | 3.00 | 3.05 | 3.05 | -6.15% | 20,541 |
| Jun 3, 2026 | 3.40 | 3.40 | 3.20 | 3.25 | 3.25 | -3.85% | 8,722 |
| Jun 2, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 3.38 | -0.59% | 4,949 |
| Jun 1, 2026 | 3.50 | 3.54 | 3.39 | 3.40 | 3.40 | -2.16% | 10,471 |
| May 29, 2026 | 3.43 | 3.48 | 3.28 | 3.48 | 3.48 | 3.42% | 14,966 |
| May 28, 2026 | 3.25 | 3.39 | 3.25 | 3.36 | 3.36 | 4.35% | 8,069 |
| May 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 2.55% | 3,037 |
| May 26, 2026 | 3.23 | 3.25 | 3.07 | 3.14 | 3.14 | 2.61% | 15,815 |
| May 22, 2026 | 3.35 | 3.46 | 3.06 | 3.06 | 3.06 | -6.85% | 14,912 |
| May 21, 2026 | 3.45 | 3.45 | 3.25 | 3.29 | 3.29 | -3.95% | 30,914 |
| May 20, 2026 | 3.45 | 3.60 | 3.42 | 3.42 | 3.42 | 1.79% | 16,760 |
| May 19, 2026 | 3.61 | 3.61 | 3.27 | 3.36 | 3.36 | -6.93% | 12,978 |
| May 18, 2026 | 3.80 | 4.18 | 3.60 | 3.61 | 3.61 | -4.75% | 32,443 |
| May 15, 2026 | 4.10 | 4.10 | 3.74 | 3.79 | 3.79 | -8.89% | 15,437 |
| May 14, 2026 | 4.59 | 4.59 | 4.16 | 4.16 | 4.16 | -5.13% | 10,508 |
| May 13, 2026 | 4.37 | 4.50 | 4.30 | 4.39 | 4.39 | -2.34% | 5,773 |
| May 12, 2026 | 4.71 | 4.75 | 4.40 | 4.49 | 4.49 | -7.99% | 16,336 |
| May 11, 2026 | 4.99 | 5.05 | 4.66 | 4.88 | 4.88 | -2.20% | 12,587 |
| May 8, 2026 | 5.15 | 5.26 | 4.73 | 4.99 | 4.99 | -6.55% | 33,543 |
| May 7, 2026 | 5.38 | 5.40 | 4.78 | 5.34 | 5.34 | 3.09% | 28,462 |
| May 6, 2026 | 5.15 | 5.50 | 5.03 | 5.18 | 5.18 | 1.97% | 31,721 |
| May 5, 2026 | 5.20 | 5.30 | 4.74 | 5.08 | 5.08 | -2.50% | 43,692 |
| May 4, 2026 | 4.80 | 5.40 | 4.79 | 5.21 | 5.21 | 11.32% | 65,512 |
| May 1, 2026 | 5.29 | 5.35 | 4.49 | 4.68 | 4.68 | -10.00% | 39,423 |
| Apr 30, 2026 | 4.30 | 5.38 | 4.21 | 5.20 | 5.20 | 21.78% | 146,210 |