Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
0.8865
-0.0795 (-8.23%)
At close: Nov 13, 2026, 4:00 PM EST
0.9700
+0.0835 (9.42%)
After-hours: Nov 13, 2026, 7:59 PM EST
Greenlane Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.93 | 0.94 | 0.81 | 0.89 | 0.89 | -8.23% | 25,895 |
| Nov 12, 2026 | 1.01 | 1.08 | 0.96 | 0.97 | 0.97 | -6.21% | 32,504 |
| Nov 11, 2026 | 1.11 | 1.15 | 1.00 | 1.03 | 1.03 | -9.65% | 30,919 |
| Nov 10, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -1.72% | 20,373 |
| Nov 9, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 0.43% | 9,696 |
| Nov 6, 2026 | 1.22 | 1.22 | 1.11 | 1.16 | 1.16 | -5.33% | 9,054 |
| Nov 5, 2026 | 1.26 | 1.39 | 1.20 | 1.22 | 1.22 | -2.79% | 27,339 |
| Nov 4, 2026 | 1.27 | 1.27 | 1.17 | 1.26 | 1.26 | 1.21% | 18,455 |
| Nov 3, 2026 | 1.29 | 1.32 | 1.10 | 1.24 | 1.24 | -8.15% | 27,447 |
| Nov 2, 2026 | 1.54 | 1.62 | 1.30 | 1.35 | 1.35 | -17.18% | 26,779 |
| Oct 30, 2026 | 1.61 | 1.69 | 1.55 | 1.63 | 1.63 | -2.40% | 11,554 |
| Oct 29, 2026 | 1.70 | 1.75 | 1.66 | 1.67 | 1.67 | -2.34% | 13,242 |
| Oct 28, 2026 | 1.85 | 1.91 | 1.70 | 1.71 | 1.71 | -7.59% | 12,262 |
| Oct 27, 2026 | 1.87 | 1.96 | 1.85 | 1.85 | 1.85 | -1.37% | 8,745 |
| Oct 26, 2026 | 1.99 | 2.01 | 1.86 | 1.88 | 1.88 | -2.28% | 8,717 |
| Oct 23, 2026 | 2.01 | 2.04 | 1.92 | 1.92 | 1.92 | -3.52% | 15,633 |
| Oct 22, 2026 | 1.81 | 2.14 | 1.81 | 1.99 | 1.99 | 5.29% | 31,750 |
| Oct 21, 2026 | 1.74 | 1.93 | 1.74 | 1.89 | 1.89 | 3.85% | 14,955 |
| Oct 20, 2026 | 1.75 | 1.92 | 1.75 | 1.82 | 1.82 | 0.55% | 13,564 |
| Oct 19, 2026 | 2.01 | 2.07 | 1.81 | 1.81 | 1.81 | -12.14% | 15,355 |
| Oct 16, 2026 | 2.08 | 2.30 | 2.06 | 2.06 | 2.06 | -8.04% | 13,533 |
| Oct 15, 2026 | 2.20 | 2.30 | 2.20 | 2.24 | 2.24 | -3.45% | 12,059 |
| Oct 14, 2026 | 2.34 | 2.46 | 2.13 | 2.32 | 2.32 | -4.72% | 18,744 |
| Oct 13, 2026 | 2.59 | 2.65 | 2.40 | 2.44 | 2.44 | -9.14% | 11,305 |
| Oct 12, 2026 | 2.89 | 2.95 | 2.68 | 2.68 | 2.68 | -5.63% | 8,380 |
| Oct 9, 2026 | 2.79 | 2.84 | 2.71 | 2.84 | 2.84 | 0.35% | 21,571 |
| Oct 8, 2026 | 2.87 | 2.90 | 2.68 | 2.83 | 2.83 | -4.07% | 9,888 |
| Oct 7, 2026 | 3.06 | 3.06 | 2.90 | 2.95 | 2.95 | -5.14% | 16,128 |
| Oct 6, 2026 | 3.12 | 3.42 | 3.01 | 3.11 | 3.11 | -11.14% | 49,312 |
| Oct 5, 2026 | 2.83 | 3.63 | 2.82 | 3.50 | 3.50 | 31.58% | 153,403 |
| Oct 2, 2026 | 2.94 | 2.97 | 2.65 | 2.66 | 2.66 | -7.80% | 8,329 |
| Oct 1, 2026 | 2.82 | 2.96 | 2.82 | 2.89 | 2.89 | -1.87% | 25,732 |
| Sep 30, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 3.16% | 18,260 |
| Sep 29, 2026 | 2.77 | 2.85 | 2.66 | 2.85 | 2.85 | 5.17% | 13,011 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.49 | 2.71 | 2.71 | -11.73% | 31,987 |
| Sep 25, 2026 | 3.08 | 3.22 | 2.92 | 3.07 | 3.07 | 2.68% | 41,811 |
| Sep 24, 2026 | 2.74 | 3.00 | 2.74 | 2.99 | 2.99 | 10.33% | 25,029 |
| Sep 23, 2026 | 2.65 | 2.95 | 2.60 | 2.71 | 2.71 | 5.86% | 27,660 |
| Sep 22, 2026 | 2.49 | 2.65 | 2.49 | 2.56 | 2.56 | 3.23% | 7,509 |
| Sep 21, 2026 | 2.45 | 2.50 | 1.99 | 2.48 | 2.48 | 4.64% | 47,511 |
| Sep 18, 2026 | 2.51 | 2.51 | 2.37 | 2.37 | 2.37 | -5.58% | 3,680 |
| Sep 17, 2026 | 2.77 | 2.77 | 2.50 | 2.51 | 2.51 | -2.33% | 7,138 |
| Sep 16, 2026 | 2.81 | 2.90 | 2.55 | 2.57 | 2.57 | -6.55% | 9,640 |
| Sep 15, 2026 | 2.78 | 2.80 | 2.68 | 2.75 | 2.75 | -1.08% | 6,243 |
| Sep 14, 2026 | 2.95 | 3.09 | 2.63 | 2.78 | 2.78 | -6.71% | 33,011 |
| Sep 11, 2026 | 2.82 | 3.37 | 2.65 | 2.98 | 2.98 | 15.50% | 79,758 |
| Sep 10, 2026 | 2.70 | 2.93 | 2.58 | 2.58 | 2.58 | -4.44% | 18,587 |
| Sep 9, 2026 | 2.80 | 2.88 | 2.66 | 2.70 | 2.70 | -2.88% | 6,260 |
| Sep 8, 2026 | 2.80 | 3.00 | 2.75 | 2.78 | 2.78 | -0.71% | 22,042 |
| Sep 4, 2026 | 2.83 | 2.90 | 2.78 | 2.80 | 2.80 | -1.41% | 9,891 |