Greenlane Holdings, Inc. (GNLN) NASDAQ

0.88

+0.0291(+3.44%)

Updated at March 12 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.83	0.88	0.88	0.88	0.82	15,204
March 11, 2026	0.83	0.85	0.85	0.89	0.78	86,946
March 10, 2026	0.85	0.87	0.87	0.87	0.8	52,650
March 09, 2026	0.78	0.85	0.85	0.85	0.78	56,587
March 06, 2026	0.77	0.79	0.79	0.8	0.73	144,775
March 05, 2026	0.72	0.76	0.76	0.76	0.68	43,565
March 04, 2026	0.68	0.72	0.72	0.74	0.62	156,223
March 03, 2026	0.64	0.66	0.66	0.66	0.62	20,278
March 02, 2026	0.68	0.66	0.66	0.68	0.63	43,500
February 27, 2026	0.63	0.69	0.69	0.7	0.61	218,100
February 26, 2026	0.64	0.66	0.66	0.66	0.6	64,126
February 25, 2026	0.67	0.65	0.65	0.67	0.64	59,814
February 24, 2026	0.7	0.66	0.66	0.7	0.6	118,300
February 23, 2026	0.79	0.71	0.71	0.79	0.71	123,038
February 20, 2026	0.79	0.79	0	0.8	0.74	47,851
February 19, 2026	0.89	0.8	0	0.89	0.74	229,906
February 18, 2026	0.85	0.87	0	0.91	0.77	399,225
February 17, 2026	0.8	0.86	0	0.9	0.77	336,700
February 13, 2026	0.8	0.87	0	0.87	0.77	408,400
February 12, 2026	1.01	0.88	0	1.04	0.72	12.07M
February 11, 2026	0.97	0.92	0	0.98	0.9	11.28M
February 10, 2026	1.02	0.99	0	1.02	0.96	63,800
February 09, 2026	1.11	1.01	0	1.11	1.01	98,747
February 06, 2026	1.08	1.1	0	1.15	1.05	39,358
February 05, 2026	1.18	1.07	0	1.18	1.05	49,454
February 04, 2026	1.34	1.22	0	1.37	1.17	59,518
February 03, 2026	1.45	1.28	0	1.45	1.26	34,100
February 02, 2026	1.45	1.4	0	1.46	1.31	51,603
January 30, 2026	1.47	1.48	0	1.5	1.44	43,741
January 29, 2026	1.5	1.47	0	1.55	1.44	60,406
January 28, 2026	1.54	1.49	0	1.58	1.44	75,100
January 27, 2026	1.47	1.52	0	1.58	1.47	21,600
January 26, 2026	1.65	1.5	0	1.8	1.49	93,800
January 23, 2026	1.57	1.66	0	1.71	1.57	55,632
January 22, 2026	1.61	1.6	0	1.69	1.5	109,010
January 21, 2026	1.49	1.61	0	1.63	1.47	179,000
January 20, 2026	1.41	1.51	0	1.57	1.3	3.22M
January 16, 2026	1.44	1.46	0	1.47	1.41	32,236
January 15, 2026	1.57	1.42	0	1.57	1.4	82,091
January 14, 2026	1.59	1.56	0	1.59	1.53	48,333
January 13, 2026	1.55	1.56	0	1.57	1.46	29,826
January 12, 2026	1.53	1.57	0	1.6	1.53	49,685
January 09, 2026	1.59	1.56	0	1.59	1.48	26,900
January 08, 2026	1.58	1.56	0	1.6	1.53	22,300
January 07, 2026	1.58	1.56	0	1.65	1.52	57,000
January 06, 2026	1.71	1.6	0	1.77	1.55	32,452
January 05, 2026	1.67	1.66	0	1.75	1.58	98,223
January 02, 2026	1.6	1.58	0	1.65	1.58	46,341
December 31, 2025	1.88	1.57	0	1.88	1.5	100,600
December 30, 2025	2.06	1.84	0	2.06	1.8	108,889
December 29, 2025	2.08	2.06	0	2.24	2.05	37,600
December 26, 2025	2.2	2.11	0	2.25	2.07	27,601
December 24, 2025	2.22	2.16	0	2.25	2.1	20,703
December 23, 2025	2.39	2.2	0	2.41	2.05	277,900
December 22, 2025	2.38	2.35	0	2.39	2.28	37,682
December 19, 2025	2.69	2.35	0	2.69	2.29	130,512
December 18, 2025	2.68	2.64	0	2.9	2.63	100,714
December 17, 2025	2.89	2.59	0	3.03	2.52	98,000
December 16, 2025	2.71	2.82	0	3.08	2.71	123,649
December 15, 2025	3.09	2.78	0	3.1	2.71	117,300