Greenlane Holdings, Inc. Class A GNLN
NASDAQ · United States · Distribution Services
$2.89-0.06 (-1.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.88 | -1.87% | $2.82 | $2.96 | $2.82 | 25.66K |
| 2026-09-30 | $2.94 | +3.16% | $2.80 | $3.00 | $2.80 | 18.30K |
| 2026-09-29 | $2.85 | +5.17% | $2.77 | $2.85 | $2.66 | 12.00K |
| 2026-09-28 | $2.71 | -11.73% | $3.00 | $3.00 | $2.49 | 31.90K |
| 2026-09-25 | $3.07 | +2.68% | $3.08 | $3.22 | $2.92 | 41.80K |
| 2026-09-24 | $2.99 | +10.33% | $2.74 | $3.00 | $2.74 | 25.00K |
| 2026-09-23 | $2.71 | +5.86% | $2.65 | $2.95 | $2.60 | 26.30K |
| 2026-09-22 | $2.56 | +3.23% | $2.49 | $2.65 | $2.49 | 6.70K |
| 2026-09-21 | $2.48 | +4.64% | $2.45 | $2.50 | $1.99 | 47.40K |
| 2026-09-18 | $2.37 | -5.58% | $2.51 | $2.51 | $2.37 | 3.10K |
| 2026-09-17 | $2.51 | -2.33% | $2.77 | $2.77 | $2.50 | 7.10K |
| 2026-09-16 | $2.57 | -6.55% | $2.81 | $2.90 | $2.55 | 9.60K |
| 2026-09-15 | $2.75 | -1.08% | $2.78 | $2.80 | $2.68 | 5.20K |
| 2026-09-14 | $2.78 | -6.71% | $2.95 | $3.09 | $2.63 | 33.00K |
| 2026-09-11 | $2.98 | +15.50% | $2.82 | $3.37 | $2.65 | 79.80K |
| 2026-09-10 | $2.58 | -4.44% | $2.70 | $2.93 | $2.58 | 18.60K |
| 2026-09-09 | $2.70 | -2.88% | $2.80 | $2.88 | $2.66 | 6.30K |
| 2026-09-08 | $2.78 | -0.71% | $2.80 | $3.00 | $2.75 | 22.00K |
| 2026-09-04 | $2.80 | -1.41% | $2.83 | $2.90 | $2.78 | 9.90K |
| 2026-09-03 | $2.84 | -1.73% | $2.82 | $2.92 | $2.66 | 29.00K |
| 2026-09-02 | $2.89 | +4.33% | $2.69 | $3.26 | $2.69 | 22.30K |
| 2026-09-01 | $2.77 | -1.07% | $2.72 | $2.97 | $2.71 | 24.80K |
| 2026-08-31 | $2.80 | 0.00% | $2.83 | $2.83 | $2.77 | 3.40K |
| 2026-08-28 | $2.80 | +1.08% | $2.78 | $2.92 | $2.67 | 5.90K |
| 2026-08-27 | $2.77 | -7.67% | $3.00 | $3.02 | $2.77 | 9.60K |
| 2026-08-26 | $3.00 | +11.11% | $2.72 | $3.09 | $2.67 | 33.10K |
| 2026-08-25 | $2.70 | -4.26% | $2.72 | $2.90 | $2.70 | 13.60K |
| 2026-08-24 | $2.82 | -4.41% | $2.88 | $2.88 | $2.68 | 12.80K |
| 2026-08-21 | $2.95 | -14.74% | $3.30 | $3.47 | $2.78 | 45.70K |
| 2026-08-20 | $3.46 | +15.72% | $2.85 | $3.90 | $2.81 | 180.30K |
| 2026-08-19 | $2.99 | -1.97% | $2.75 | $3.30 | $2.42 | 188.70K |
| 2026-08-18 | $3.05 | +51.74% | $1.95 | $3.34 | $1.95 | 747.60K |
| 2026-08-17 | $2.01 | +4.15% | $1.95 | $2.01 | $1.90 | 12.30K |
| 2026-08-14 | $1.93 | 0.00% | $1.93 | $1.93 | $1.90 | 3.30K |
| 2026-08-13 | $1.93 | +2.12% | $1.89 | $1.93 | $1.83 | 4.80K |
| 2026-08-12 | $1.89 | -3.57% | $1.92 | $1.92 | $1.89 | 6.30K |
| 2026-08-11 | $1.96 | +0.51% | $1.95 | $1.96 | $1.90 | 4.60K |
| 2026-08-10 | $1.95 | 0.00% | $1.95 | $1.95 | $1.89 | 3.50K |
| 2026-08-07 | $1.95 | -0.51% | $1.97 | $1.98 | $1.89 | 6.50K |
| 2026-08-06 | $1.96 | +1.03% | $1.96 | $1.99 | $1.92 | 5.60K |
| 2026-08-05 | $1.94 | +0.52% | $1.99 | $1.99 | $1.90 | 21.90K |
| 2026-08-04 | $1.93 | -1.03% | $1.93 | $2.14 | $1.84 | 33.80K |
| 2026-08-03 | $1.95 | +1.04% | $1.97 | $1.98 | $1.90 | 17.70K |
| 2026-07-31 | $1.93 | +9.04% | $1.91 | $2.10 | $1.82 | 125.80K |
| 2026-07-30 | $1.77 | +5.36% | $1.63 | $1.87 | $1.51 | 44.40K |
| 2026-07-29 | $1.68 | -6.15% | $1.76 | $1.76 | $1.64 | 18.70K |
| 2026-07-28 | $1.79 | -7.25% | $1.92 | $1.92 | $1.75 | 14.60K |
| 2026-07-27 | $1.93 | -8.53% | $2.10 | $2.10 | $1.92 | 14.00K |
| 2026-07-24 | $2.11 | +0.48% | $2.10 | $2.15 | $2.05 | 13.20K |
| 2026-07-23 | $2.10 | -8.30% | $2.27 | $2.30 | $2.08 | 12.80K |
| 2026-07-22 | $2.29 | -0.43% | $2.30 | $2.37 | $2.25 | 4.30K |
| 2026-07-21 | $2.30 | -2.54% | $2.36 | $2.54 | $2.30 | 7.70K |
| 2026-07-20 | $2.36 | -5.22% | $2.43 | $2.43 | $2.34 | 3.50K |
| 2026-07-17 | $2.49 | +3.32% | $2.36 | $2.49 | $2.36 | 2.90K |
| 2026-07-16 | $2.41 | -3.98% | $2.45 | $2.55 | $2.33 | 15.20K |
| 2026-07-15 | $2.51 | +2.45% | $2.46 | $2.51 | $2.40 | 5.00K |
| 2026-07-14 | $2.45 | +0.82% | $2.37 | $2.46 | $2.37 | 6.80K |
| 2026-07-13 | $2.43 | -4.71% | $2.50 | $2.51 | $2.41 | 7.50K |
| 2026-07-10 | $2.55 | +0.39% | $2.50 | $2.58 | $2.50 | 4.30K |
| 2026-07-09 | $2.54 | +4.53% | $2.45 | $2.54 | $2.37 | 5.90K |
| 2026-07-08 | $2.43 | +1.25% | $2.34 | $2.43 | $2.32 | 17.50K |
| 2026-07-07 | $2.40 | +4.80% | $2.29 | $2.40 | $2.27 | 32.40K |
| 2026-07-06 | $2.29 | +0.88% | $2.27 | $2.75 | $2.24 | 54.90K |
| 2026-07-02 | $2.27 | -3.40% | $2.34 | $2.45 | $2.22 | 70.50K |
| 2026-07-01 | $2.35 | -2.89% | $2.43 | $2.44 | $2.25 | 9.20K |
| 2026-06-30 | $2.42 | -2.42% | $2.44 | $2.44 | $2.31 | 2.30K |
| 2026-06-29 | $2.48 | +1.22% | $2.50 | $2.50 | $2.48 | 3.30K |
| 2026-06-26 | $2.45 | +8.89% | $2.27 | $2.50 | $2.27 | 15.90K |
| 2026-06-25 | $2.25 | -6.25% | $2.47 | $2.50 | $2.25 | 15.00K |
| 2026-06-24 | $2.40 | -4.19% | $2.53 | $2.54 | $2.40 | 23.30K |
| 2026-06-23 | $2.51 | -4.02% | $2.59 | $2.59 | $2.50 | 8.30K |
| 2026-06-22 | $2.61 | +1.56% | $2.63 | $2.63 | $2.61 | 3.40K |
| 2026-06-18 | $2.57 | +2.39% | $2.51 | $2.65 | $2.51 | 8.90K |
| 2026-06-17 | $2.51 | -11.31% | $2.85 | $2.85 | $2.51 | 8.50K |
| 2026-06-16 | $2.83 | -9.73% | $3.07 | $3.14 | $2.40 | 33.90K |
| 2026-06-15 | $3.13 | -4.42% | $3.28 | $3.51 | $3.13 | 23.30K |
| 2026-06-12 | $3.28 | +6.84% | $3.07 | $3.31 | $3.07 | 5.90K |
| 2026-06-11 | $3.07 | -2.23% | $3.10 | $3.10 | $3.00 | 2.50K |
| 2026-06-10 | $3.14 | +4.32% | $3.07 | $3.14 | $2.97 | 6.90K |
| 2026-06-09 | $3.01 | -0.99% | $3.04 | $3.09 | $2.94 | 7.00K |
| 2026-06-08 | $3.04 | +6.29% | $2.83 | $3.04 | $2.83 | 23.20K |
| 2026-06-05 | $2.86 | -6.23% | $3.04 | $3.05 | $2.70 | 13.40K |
| 2026-06-04 | $3.05 | -6.15% | $3.26 | $3.26 | $3.00 | 20.50K |
| 2026-06-03 | $3.25 | -3.85% | $3.40 | $3.40 | $3.20 | 8.70K |
| 2026-06-02 | $3.38 | -0.59% | $3.40 | $3.41 | $3.32 | 4.90K |
| 2026-06-01 | $3.40 | -2.16% | $3.50 | $3.54 | $3.39 | 10.40K |
| 2026-05-29 | $3.47 | +3.42% | $3.43 | $3.48 | $3.28 | 14.80K |
| 2026-05-28 | $3.36 | +4.35% | $3.25 | $3.38 | $3.25 | 7.90K |
| 2026-05-27 | $3.22 | +2.55% | $3.18 | $3.22 | $3.18 | 3.00K |
| 2026-05-26 | $3.14 | +2.61% | $3.23 | $3.25 | $3.07 | 15.80K |