Greenlane Holdings Inc (GNLN) Historical Stock Data
3.20 ↑0.03 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNLN is up 1.58% a day on average. There have been 22 days where Greenlane Holdings Inc closed green and 8 days where GNLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.01 | 3.24 | 23.86K |
| 2025-12-03 | 3.11 | 3.17 | ↑$0.06 (1.93%) | 3.05 | 3.25 | 21.16K |
| 2025-12-02 | 3.15 | 3.27 | ↑$0.12 (3.81%) | 3.10 | 3.31 | 31.14K |
| 2025-12-01 | 3.27 | 3.21 | ↓$0.06 (-1.83%) | 3.16 | 3.27 | 4.55K |
| 2025-11-28 | 3.07 | 3.32 | ↑$0.25 (8.14%) | 3.06 | 3.34 | 9.65K |
| 2025-11-26 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 2.96 | 3.38 | 35.11K |
| 2025-11-25 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.15 | 3.44 | 19.40K |
| 2025-11-24 | 3.28 | 3.39 | ↑$0.11 (3.20%) | 3.16 | 3.47 | 42.64K |
| 2025-11-21 | 2.98 | 3.34 | ↑$0.36 (12.08%) | 2.97 | 3.41 | 36.95K |
| 2025-11-20 | 2.97 | 3.13 | ↑$0.16 (5.39%) | 2.95 | 3.19 | 33.26K |
| 2025-11-19 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.87 | 2.99 | 31.05K |
| 2025-11-18 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.79 | 3.00 | 20.72K |
| 2025-11-17 | 2.83 | 2.81 | ↓$0.02 (-0.71%) | 2.81 | 3.07 | 15.67K |
| 2025-11-14 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.93 | 3.05 | 28.51K |
| 2025-11-13 | 2.91 | 3.00 | ↑$0.09 (3.09%) | 2.90 | 3.10 | 47.83K |
| 2025-11-12 | 2.90 | 2.68 | ↓$0.22 (-7.65%) | 2.68 | 2.92 | 63.75K |
| 2025-11-11 | 3.03 | 2.94 | ↓$0.09 (-2.97%) | 2.91 | 3.03 | 23.62K |
| 2025-11-10 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.98 | 3.07 | 30.43K |
| 2025-11-07 | 3.20 | 3.04 | ↓$0.16 (-5.00%) | 2.94 | 3.20 | 53.77K |
| 2025-11-06 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.15 | 3.29 | 57.38K |
| 2025-11-05 | 3.14 | 3.16 | ↑$0.02 (0.73%) | 3.13 | 3.23 | 23.15K |
| 2025-11-04 | 3.11 | 3.23 | ↑$0.12 (3.86%) | 3.11 | 3.24 | 37.63K |
| 2025-11-03 | 3.18 | 3.15 | ↓$0.03 (-0.94%) | 3.06 | 3.27 | 33.01K |
| 2025-10-31 | 3.18 | 3.22 | ↑$0.04 (1.26%) | 3.18 | 3.22 | 9.54K |
| 2025-10-30 | 3.20 | 3.21 | ↑$0.01 (0.27%) | 3.19 | 3.25 | 34.15K |
| 2025-10-29 | 3.32 | 3.18 | ↓$0.14 (-4.14%) | 3.17 | 3.32 | 70.35K |
| 2025-10-28 | 3.18 | 3.24 | ↑$0.06 (1.89%) | 3.18 | 3.41 | 58.20K |
| 2025-10-27 | 3.19 | 3.30 | ↑$0.11 (3.45%) | 3.19 | 3.34 | 85.18K |
| 2025-10-24 | 3.34 | 3.23 | ↓$0.11 (-3.29%) | 3.16 | 3.57 | 2.01M |
| 2025-10-23 | 3.30 | 3.66 | ↑$0.36 (10.91%) | 3.30 | 3.75 | 201.81K |
Create an account or log in to view more rows.
$GNLN keep it going
$GNLN like if you’re buying Monday!! Let’s Go!!
$GNLN last chance to load imo
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.