Greenlane Holdings Inc (GNLN) Historical Stock Data

0.77 ↑0.06 (8.16%)

As of April 30, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, GNLN is up 0.62% a day on average. There have been 15 days where Greenlane Holdings Inc closed green and 15 days where GNLN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	0.72	0.77	↑$0.05 (6.81%)	0.65	0.84	2.15M
2024-04-29	0.67	0.71	↑$0.04 (6.12%)	0.64	0.74	657.22K
2024-04-26	0.53	0.64	↑$0.11 (20.02%)	0.52	0.67	0.98M
2024-04-25	0.54	0.52	↓$0.02 (-2.79%)	0.51	0.56	413.59K
2024-04-24	0.57	0.55	↓$0.02 (-3.21%)	0.55	0.60	365.51K
2024-04-23	0.59	0.60	↑$0.01 (1.69%)	0.56	0.61	292.35K
2024-04-22	0.60	0.60	↑$0.00 (0.82%)	0.56	0.62	423.86K
2024-04-19	0.65	0.63	↓$0.02 (-3.32%)	0.58	0.72	1.15M
2024-04-18	0.57	0.66	↑$0.09 (15.81%)	0.55	0.71	1.27M
2024-04-17	0.60	0.57	↓$0.03 (-4.80%)	0.53	0.61	597.72K
2024-04-16	0.69	0.61	↓$0.08 (-12.05%)	0.56	0.69	583.23K
2024-04-15	0.62	0.70	↑$0.08 (12.37%)	0.54	0.70	1.76M
2024-04-12	0.57	0.60	↑$0.03 (4.71%)	0.51	0.60	578.81K
2024-04-11	0.50	0.57	↑$0.07 (13.53%)	0.49	0.57	613.05K
2024-04-10	0.52	0.51	↓$0.01 (-1.92%)	0.49	0.54	429.59K
2024-04-09	0.52	0.54	↑$0.02 (3.62%)	0.49	0.55	823.59K
2024-04-08	0.62	0.52	↓$0.10 (-16.87%)	0.50	0.63	2.55M
2024-04-05	0.56	0.54	↓$0.02 (-4.17%)	0.52	0.61	1.25M
2024-04-04	0.56	0.53	↓$0.03 (-4.50%)	0.51	0.66	2.48M
2024-04-03	0.45	0.51	↑$0.06 (12.76%)	0.45	0.60	1.46M
2024-04-02	0.46	0.47	↑$0.01 (1.74%)	0.43	0.49	82.99K
2024-04-01	0.51	0.46	↓$0.05 (-9.78%)	0.45	0.54	96.58K
2024-03-28	0.53	0.52	↓$0.01 (-1.70%)	0.48	0.55	157.17K
2024-03-27	0.55	0.52	↓$0.03 (-5.09%)	0.48	0.57	169.87K
2024-03-26	0.52	0.55	↑$0.03 (5.21%)	0.51	0.57	245.24K
2024-03-25	0.58	0.51	↓$0.08 (-13.39%)	0.50	0.62	438.71K
2024-03-22	0.54	0.58	↑$0.04 (7.96%)	0.53	0.72	1.48M
2024-03-21	0.55	0.56	↑$0.01 (1.02%)	0.47	0.60	374.71K
2024-03-20	0.55	0.53	↓$0.01 (-2.54%)	0.47	0.55	45.41K
2024-03-19	0.59	0.53	↓$0.06 (-9.46%)	0.50	0.60	111.36K