Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
2.660
-0.225 (-7.80%)
At close: Oct 2, 2026, 4:00 PM EDT
2.740
+0.080 (3.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Greenlane Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.94 | 2.97 | 2.65 | 2.66 | 2.66 | -7.80% | 8,290 |
| Oct 1, 2026 | 2.82 | 2.96 | 2.82 | 2.89 | 2.89 | -1.87% | 25,657 |
| Sep 30, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 3.16% | 18,228 |
| Sep 29, 2026 | 2.77 | 2.85 | 2.66 | 2.85 | 2.85 | 5.17% | 12,002 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.49 | 2.71 | 2.71 | -11.73% | 31,879 |
| Sep 25, 2026 | 3.08 | 3.22 | 2.92 | 3.07 | 3.07 | 2.68% | 40,803 |
| Sep 24, 2026 | 2.74 | 3.00 | 2.74 | 2.99 | 2.99 | 10.33% | 24,605 |
| Sep 23, 2026 | 2.65 | 2.95 | 2.60 | 2.71 | 2.71 | 5.86% | 26,244 |
| Sep 22, 2026 | 2.49 | 2.65 | 2.49 | 2.56 | 2.56 | 3.23% | 6,302 |
| Sep 21, 2026 | 2.45 | 2.50 | 1.99 | 2.48 | 2.48 | 4.64% | 47,354 |
| Sep 18, 2026 | 2.51 | 2.51 | 2.37 | 2.37 | 2.37 | -5.58% | 3,060 |
| Sep 17, 2026 | 2.77 | 2.77 | 2.50 | 2.51 | 2.51 | -2.33% | 7,137 |
| Sep 16, 2026 | 2.81 | 2.90 | 2.55 | 2.57 | 2.57 | -6.55% | 9,638 |
| 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 |
| 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 |