Greenlane Holdings, Inc. - GNLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	0.02	0.02	0.02	0.02	0.01	354.84M
April 23, 2025	0.28	0.25	0.25	0.28	0.24	62.61M
April 22, 2025	0.25	0.27	0.27	0.27	0.24	90,602
April 21, 2025	0.23	0.24	0.24	0.25	0.23	200,513
April 17, 2025	0.25	0.23	0.23	0.25	0.21	452,202
April 16, 2025	0.27	0.24	0.24	0.27	0.24	232,100
April 15, 2025	0.26	0.28	0.28	0.28	0.26	160,000
April 14, 2025	0.29	0.27	0.27	0.29	0.27	53,039
April 11, 2025	0.26	0.27	0.27	0.28	0.25	55,602
April 10, 2025	0.28	0.26	0.26	0.28	0.25	122,807
April 09, 2025	0.26	0.28	0.28	0.29	0.25	278,705
April 08, 2025	0.25	0.24	0.24	0.26	0.23	211,000
April 07, 2025	0.25	0.26	0.26	0.27	0.23	168,718
April 04, 2025	0.27	0.24	0.24	0.28	0.23	325,800
April 03, 2025	0.3	0.27	0.27	0.3	0.27	186,030
April 02, 2025	0.3	0.3	0.3	0.3	0.28	145,113
April 01, 2025	0.27	0.29	0.29	0.29	0.27	360,861
March 31, 2025	0.29	0.27	0.27	0.29	0.26	295,521
March 28, 2025	0.33	0.29	0.29	0.33	0.28	471,421
March 27, 2025	0.29	0.31	0.31	0.35	0.27	1.06M
March 26, 2025	0.29	0.28	0.28	0.37	0.27	2.07M
March 25, 2025	0.31	0.27	0.27	0.31	0.26	540,700
March 24, 2025	0.39	0.33	0.33	0.4	0.3	914,916
March 21, 2025	0.47	0.43	0.43	0.47	0.42	403,900
March 20, 2025	0.47	0.46	0.46	0.49	0.45	117,205
March 19, 2025	0.49	0.48	0.48	0.49	0.47	126,371
March 18, 2025	0.51	0.5	0.5	0.52	0.48	168,242
March 17, 2025	0.53	0.51	0.51	0.53	0.5	123,800
March 14, 2025	0.49	0.53	0.53	0.54	0.47	263,600
March 13, 2025	0.51	0.51	0.51	0.51	0.48	142,176
March 12, 2025	0.55	0.5	0.5	0.55	0.49	227,562
March 11, 2025	0.56	0.54	0.54	0.57	0.51	239,543
March 10, 2025	0.55	0.56	0.56	0.57	0.53	244,139
March 07, 2025	0.55	0.54	0.54	0.57	0.51	143,768
March 06, 2025	0.62	0.57	0.57	0.62	0.54	137,853
March 05, 2025	0.6	0.62	0.62	0.62	0.59	30,722
March 04, 2025	0.65	0.61	0.61	0.65	0.55	127,527
March 03, 2025	0.69	0.65	0.65	0.69	0.65	105,900
February 28, 2025	0.71	0.7	0.7	0.71	0.67	121,487
February 27, 2025	0.74	0.71	0.71	0.74	0.67	132,577
February 26, 2025	0.71	0.73	0.73	0.74	0.67	72,879
February 25, 2025	0.75	0.73	0.73	0.76	0.7	187,615
February 24, 2025	0.74	0.75	0.75	0.75	0.7	219,211
February 21, 2025	0.72	0.74	0.74	0.74	0.7	145,494
February 20, 2025	0.75	0.74	0.74	0.76	0.71	308,902
February 19, 2025	0.75	0.76	0.76	0.78	0.74	535,616
February 18, 2025	1.15	0.73	0.73	1.18	0.7	3.32M
February 14, 2025	1.2	1.19	1.19	1.2	1.17	40,590
February 13, 2025	1.25	1.21	1.21	1.25	1.19	43,000
February 12, 2025	1.27	1.25	1.25	1.3	1.22	35,248
February 11, 2025	1.29	1.27	1.27	1.31	1.24	40,247
February 10, 2025	1.38	1.29	1.29	1.39	1.27	72,100
February 07, 2025	1.49	1.41	1.41	1.5	1.35	79,100
February 06, 2025	1.47	1.49	1.49	1.6	1.38	190,228
February 05, 2025	1.35	1.49	1.49	1.57	1.33	536,302
February 04, 2025	1.39	1.35	1.35	1.39	1.32	62,800
February 03, 2025	1.42	1.39	1.39	1.42	1.36	43,600
January 31, 2025	1.47	1.42	1.42	1.48	1.35	44,697
January 30, 2025	1.47	1.47	1.47	1.49	1.45	10,606
January 29, 2025	1.46	1.48	1.48	1.49	1.45	6,341

Greenlane Holdings, Inc. (GNLN) NASDAQ