Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
4.358
-0.132 (-2.95%)
May 13, 2026, 12:03 PM EDT - Market open
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,387 |
| May 8, 2026 | 5.15 | 5.26 | 4.73 | 4.99 | 4.99 | -6.55% | 33,466 |
| May 7, 2026 | 5.38 | 5.40 | 4.78 | 5.34 | 5.34 | 3.09% | 28,432 |
| May 6, 2026 | 5.15 | 5.50 | 5.03 | 5.18 | 5.18 | 1.97% | 31,611 |
| May 5, 2026 | 5.20 | 5.30 | 4.74 | 5.08 | 5.08 | -2.50% | 43,516 |
| May 4, 2026 | 4.80 | 5.40 | 4.79 | 5.21 | 5.21 | 11.32% | 64,418 |
| May 1, 2026 | 5.29 | 5.35 | 4.49 | 4.68 | 4.68 | -10.00% | 38,045 |
| Apr 30, 2026 | 4.30 | 5.38 | 4.21 | 5.20 | 5.20 | 21.78% | 145,842 |
| Apr 29, 2026 | 3.89 | 4.39 | 3.81 | 4.27 | 4.27 | 13.26% | 89,347 |
| Apr 28, 2026 | 4.19 | 5.00 | 3.74 | 3.77 | 3.77 | -13.73% | 178,295 |
| Apr 27, 2026 | 3.95 | 5.00 | 3.95 | 4.37 | 4.37 | 8.98% | 83,602 |
| Apr 24, 2026 | 3.70 | 4.27 | 3.70 | 4.01 | 4.01 | 3.08% | 131,924 |
| Apr 23, 2026 | 4.44 | 4.61 | 3.60 | 3.89 | 3.89 | -29.66% | 405,818 |
| Apr 22, 2026 | 3.93 | 7.06 | 3.90 | 5.53 | 5.53 | 40.71% | 4,108,088 |
| Apr 21, 2026 | 4.70 | 4.77 | 3.85 | 3.93 | 3.93 | -17.78% | 74,163 |
| Apr 20, 2026 | 4.64 | 4.78 | 4.41 | 4.78 | 4.78 | 1.49% | 28,750 |
| Apr 17, 2026 | 3.81 | 4.72 | 3.29 | 4.71 | 4.71 | 24.60% | 58,402 |
| Apr 16, 2026 | 4.56 | 5.49 | 3.65 | 3.78 | 3.78 | -15.44% | 99,865 |
| Apr 15, 2026 | 3.54 | 4.49 | 3.54 | 4.47 | 4.47 | 24.17% | 40,904 |
| Apr 14, 2026 | 3.18 | 3.66 | 3.18 | 3.60 | 3.60 | 12.15% | 36,460 |
| Apr 13, 2026 | 2.90 | 3.30 | 2.63 | 3.21 | 3.21 | 9.56% | 88,721 |
| Apr 10, 2026 | 2.75 | 3.68 | 2.70 | 2.93 | 2.93 | 1.74% | 154,357 |
| Apr 9, 2026 | 2.35 | 2.96 | 2.20 | 2.88 | 2.88 | 21.52% | 635,664 |
| Apr 8, 2026 | 2.60 | 2.76 | 2.37 | 2.37 | 2.37 | -14.75% | 130,687 |
| Apr 7, 2026 | 2.69 | 2.95 | 2.30 | 2.78 | 2.78 | -2.80% | 1,785,431 |
| Apr 6, 2026 | 2.47 | 3.00 | 2.44 | 2.86 | 2.86 | 2.07% | 107,933 |
| Apr 2, 2026 | 2.31 | 3.60 | 2.24 | 2.80 | 2.80 | 20.78% | 333,749 |
| Apr 1, 2026 | 2.56 | 2.62 | 2.16 | 2.32 | 2.32 | -21.62% | 63,282 |
| Mar 31, 2026 | 2.51 | 3.03 | 2.51 | 2.96 | 2.96 | 15.67% | 18,228 |
| Mar 30, 2026 | 3.16 | 3.27 | 2.09 | 2.56 | 2.56 | -17.77% | 31,469 |
| Mar 27, 2026 | 3.44 | 4.00 | 2.96 | 3.11 | 3.11 | -18.96% | 36,554 |
| Mar 26, 2026 | 4.88 | 5.12 | 3.64 | 3.84 | 3.84 | -30.46% | 40,442 |
| Mar 25, 2026 | 5.73 | 5.76 | 5.20 | 5.52 | 5.52 | -2.97% | 7,770 |
| Mar 24, 2026 | 5.12 | 5.86 | 4.92 | 5.69 | 5.69 | 8.92% | 8,642 |
| Mar 23, 2026 | 4.80 | 5.42 | 4.50 | 5.23 | 5.22 | 7.25% | 20,101 |
| Mar 20, 2026 | 4.49 | 4.87 | 4.42 | 4.87 | 4.87 | -0.16% | 31,095 |
| Mar 19, 2026 | 4.28 | 6.46 | 3.89 | 4.88 | 4.88 | 9.03% | 516,892 |
| Mar 18, 2026 | 5.74 | 5.98 | 4.48 | 4.48 | 4.48 | -25.05% | 25,488 |
| Mar 17, 2026 | 6.21 | 6.29 | 5.77 | 5.97 | 5.97 | -5.03% | 8,504 |
| Mar 16, 2026 | 6.47 | 6.74 | 6.24 | 6.29 | 6.29 | -4.50% | 6,567 |
| Mar 13, 2026 | 6.71 | 7.00 | 6.55 | 6.58 | 6.58 | -5.96% | 3,923 |
| Mar 12, 2026 | 6.62 | 7.07 | 6.54 | 7.00 | 7.00 | 3.44% | 2,038 |
| Mar 11, 2026 | 6.62 | 7.11 | 6.21 | 6.77 | 6.77 | -2.32% | 10,948 |
| Mar 10, 2026 | 6.80 | 6.93 | 6.42 | 6.93 | 6.93 | 1.66% | 6,596 |
| Mar 9, 2026 | 6.23 | 6.82 | 6.21 | 6.82 | 6.82 | 7.30% | 7,277 |
| Mar 6, 2026 | 6.19 | 6.40 | 5.84 | 6.35 | 6.35 | 4.54% | 18,096 |
| Mar 5, 2026 | 5.73 | 6.08 | 5.46 | 6.08 | 6.08 | 5.47% | 5,445 |
| Mar 4, 2026 | 5.44 | 5.88 | 4.97 | 5.76 | 5.76 | 9.11% | 19,580 |
| Mar 3, 2026 | 5.14 | 5.28 | 4.93 | 5.28 | 5.28 | - | 2,786 |