Greenlane Holdings, Inc. (GNLN)

NASDAQ: GNLN · Real-Time Price · USD

2.950

-0.510 (-14.74%)

At close: Aug 21, 2026, 4:00 PM EDT

2.970

+0.020 (0.68%)

After-hours: Aug 21, 2026, 7:12 PM EDT

Greenlane Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.30	3.47	2.78	2.95	2.95	-14.74%	45,574
Aug 20, 2026	2.85	3.90	2.81	3.46	3.46	15.72%	178,913
Aug 19, 2026	2.75	3.30	2.42	2.99	2.99	-1.97%	188,964
Aug 18, 2026	1.95	3.34	1.95	3.05	3.05	51.74%	747,608
Aug 17, 2026	1.95	2.01	1.90	2.01	2.01	4.15%	12,294
Aug 14, 2026	1.93	1.93	1.90	1.93	1.93	-	3,298
Aug 13, 2026	1.89	1.93	1.83	1.93	1.93	2.12%	4,831
Aug 12, 2026	1.92	1.92	1.89	1.89	1.89	-3.57%	6,259
Aug 11, 2026	1.95	1.96	1.91	1.96	1.96	0.54%	4,597
Aug 10, 2026	1.95	1.95	1.89	1.95	1.95	-0.03%	3,711
Aug 7, 2026	1.97	1.98	1.90	1.95	1.95	-0.51%	6,774
Aug 6, 2026	1.96	1.99	1.92	1.96	1.96	1.03%	5,731
Aug 5, 2026	1.99	1.99	1.90	1.94	1.94	0.52%	21,915
Aug 4, 2026	1.93	2.14	1.84	1.93	1.93	-1.03%	33,847
Aug 3, 2026	1.97	1.98	1.90	1.95	1.95	1.04%	17,752
Jul 31, 2026	1.91	2.10	1.82	1.93	1.93	9.04%	125,801
Jul 30, 2026	1.63	1.87	1.51	1.77	1.77	5.36%	45,369
Jul 29, 2026	1.76	1.76	1.64	1.68	1.68	-6.14%	18,910
Jul 28, 2026	1.92	1.92	1.75	1.79	1.79	-7.26%	14,551
Jul 27, 2026	2.10	2.10	1.92	1.93	1.93	-8.53%	13,982
Jul 24, 2026	2.10	2.15	2.05	2.11	2.11	0.48%	13,225
Jul 23, 2026	2.27	2.30	2.08	2.10	2.10	-8.30%	12,844
Jul 22, 2026	2.30	2.37	2.25	2.29	2.29	-0.43%	4,346
Jul 21, 2026	2.36	2.54	2.30	2.30	2.30	-2.54%	7,701
Jul 20, 2026	2.43	2.43	2.34	2.36	2.36	-5.22%	3,469
Jul 17, 2026	2.36	2.49	2.36	2.49	2.49	3.32%	2,853
Jul 16, 2026	2.45	2.55	2.33	2.41	2.41	-3.98%	15,167
Jul 15, 2026	2.46	2.51	2.40	2.51	2.51	2.45%	5,016
Jul 14, 2026	2.37	2.47	2.37	2.45	2.45	0.82%	6,828
Jul 13, 2026	2.50	2.51	2.41	2.43	2.43	-4.70%	7,495
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%	5,867
Jul 8, 2026	2.34	2.43	2.32	2.43	2.43	1.25%	17,804
Jul 7, 2026	2.29	2.40	2.27	2.40	2.40	4.80%	32,428
Jul 6, 2026	2.27	2.75	2.24	2.29	2.29	0.88%	55,095
Jul 2, 2026	2.34	2.45	2.22	2.27	2.27	-3.40%	230,456
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