Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
1.990
+0.100 (5.29%)
At close: Oct 22, 2026, 4:00 PM EDT
1.990
0.00 (0.00%)
Pre-market: Oct 23, 2026, 7:25 AM EDT
Greenlane Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.81 | 2.14 | 1.81 | 1.99 | 1.99 | 5.29% | 31,751 |
| Oct 21, 2026 | 1.74 | 1.93 | 1.74 | 1.89 | 1.89 | 3.85% | 14,923 |
| Oct 20, 2026 | 1.75 | 1.92 | 1.75 | 1.82 | 1.82 | 0.55% | 13,471 |
| 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 |
| Sep 3, 2026 | 2.82 | 2.92 | 2.66 | 2.84 | 2.84 | -1.73% | 29,033 |
| Sep 2, 2026 | 2.69 | 3.26 | 2.69 | 2.89 | 2.89 | 4.33% | 22,342 |
| Sep 1, 2026 | 2.72 | 2.97 | 2.71 | 2.77 | 2.77 | -1.07% | 24,772 |
| Aug 31, 2026 | 2.83 | 2.83 | 2.77 | 2.80 | 2.80 | - | 3,383 |
| Aug 28, 2026 | 2.78 | 2.92 | 2.67 | 2.80 | 2.80 | 1.08% | 6,009 |
| Aug 27, 2026 | 3.00 | 3.02 | 2.77 | 2.77 | 2.77 | -7.67% | 9,596 |
| Aug 26, 2026 | 2.72 | 3.09 | 2.67 | 3.00 | 3.00 | 11.11% | 33,131 |
| Aug 25, 2026 | 2.72 | 2.90 | 2.70 | 2.70 | 2.70 | -4.26% | 13,570 |
| Aug 24, 2026 | 2.88 | 2.88 | 2.68 | 2.82 | 2.82 | -4.41% | 12,830 |
| Aug 21, 2026 | 3.30 | 3.47 | 2.78 | 2.95 | 2.95 | -14.74% | 45,807 |
| Aug 20, 2026 | 2.85 | 3.90 | 2.81 | 3.46 | 3.46 | 15.72% | 180,295 |
| 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 |