Greenlane Holdings Inc (GNLN) Historical Stock Data
0.57 ↓0.04 (-5.87%)
As of April 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, GNLN is down -0.14% a day on average. There have been 14 days where Greenlane Holdings Inc closed green and 16 days where GNLN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-18 | 0.45 | 0.57 | ↑$0.12 (26.20%) | 0.45 | 0.60 | 167.75K |
2024-03-15 | 0.44 | 0.44 | ↑$0.00 (0.00%) | 0.44 | 0.47 | 20.84K |
2024-03-14 | 0.49 | 0.47 | ↓$0.03 (-5.81%) | 0.45 | 0.51 | 19.53K |
2024-03-13 | 0.51 | 0.49 | ↓$0.02 (-3.35%) | 0.47 | 0.51 | 10.36K |
2024-03-12 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.47 | 0.50 | 116.78K |
2024-03-11 | 0.48 | 0.49 | ↑$0.01 (2.38%) | 0.45 | 0.49 | 23.76K |
2024-03-08 | 0.48 | 0.47 | ↓$0.00 (-0.21%) | 0.47 | 0.48 | 14.22K |
2024-03-07 | 0.47 | 0.45 | ↓$0.02 (-4.26%) | 0.45 | 0.47 | 17.03K |
2024-03-06 | 0.46 | 0.47 | ↑$0.02 (4.08%) | 0.40 | 0.48 | 16.09K |
Create an account or log in to view more rows.
$GNLN She's gettin' ready to...
$GNLN i am trading for a better future!
$GNLN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GNLN lmfao
lfg babies
$GNLN hi hi
$GNLN nothing drops
$GNLN just waiting to short this bad boy.
$GNLN get over the hump
$GNLN cover that shit
$GNLN Shorts talk the talk but cant walk the walk