Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
0.852
+0.058 (7.30%)
At close: Mar 9, 2026, 4:00 PM EDT
0.852
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.81 | 0.78 | 0.84 | - | 6.13% | 53,948 |
| Mar 6, 2026 | 0.77 | 0.80 | 0.73 | 0.79 | 0.79 | 4.54% | 141,032 |
| Mar 5, 2026 | 0.72 | 0.76 | 0.68 | 0.76 | 0.76 | 5.47% | 42,612 |
| Mar 4, 2026 | 0.68 | 0.74 | 0.62 | 0.72 | 0.72 | 9.11% | 156,518 |
| Mar 3, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 21,416 |
| Mar 2, 2026 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -4.75% | 41,044 |
| Feb 27, 2026 | 0.63 | 0.70 | 0.61 | 0.69 | 0.69 | 5.11% | 216,587 |
| Feb 26, 2026 | 0.64 | 0.66 | 0.60 | 0.66 | 0.66 | 1.92% | 63,870 |
| Feb 25, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.00% | 55,814 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.60 | 0.66 | 0.66 | -7.54% | 117,728 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -9.66% | 122,437 |
| Feb 20, 2026 | 0.79 | 0.80 | 0.74 | 0.79 | 0.79 | -1.16% | 46,054 |
| Feb 19, 2026 | 0.89 | 0.89 | 0.74 | 0.80 | 0.80 | -8.63% | 209,222 |
| Feb 18, 2026 | 0.85 | 0.91 | 0.77 | 0.87 | 0.87 | 1.57% | 396,108 |
| Feb 17, 2026 | 0.80 | 0.90 | 0.77 | 0.86 | 0.86 | -0.90% | 304,638 |
| Feb 13, 2026 | 0.80 | 0.87 | 0.77 | 0.87 | 0.87 | -1.23% | 369,866 |
| Feb 12, 2026 | 1.01 | 1.04 | 0.72 | 0.88 | 0.88 | -4.36% | 11,933,289 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -7.05% | 25,916 |
| Feb 10, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -2.47% | 63,749 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -7.73% | 98,230 |
| Feb 6, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.80% | 39,206 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -12.30% | 49,434 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.17 | 1.22 | 1.22 | -4.69% | 59,413 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -8.57% | 34,085 |
| Feb 2, 2026 | 1.45 | 1.46 | 1.31 | 1.40 | 1.40 | -5.41% | 51,069 |
| Jan 30, 2026 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 43,636 |
| Jan 29, 2026 | 1.50 | 1.56 | 1.44 | 1.47 | 1.47 | -1.34% | 60,363 |
| Jan 28, 2026 | 1.54 | 1.58 | 1.44 | 1.49 | 1.49 | -1.97% | 74,607 |
| Jan 27, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | 1.33% | 21,573 |
| Jan 26, 2026 | 1.65 | 1.80 | 1.49 | 1.50 | 1.50 | -9.64% | 92,553 |
| Jan 23, 2026 | 1.57 | 1.71 | 1.57 | 1.66 | 1.66 | 3.75% | 55,100 |
| Jan 22, 2026 | 1.61 | 1.69 | 1.50 | 1.60 | 1.60 | -0.62% | 90,220 |
| Jan 21, 2026 | 1.49 | 1.63 | 1.47 | 1.61 | 1.61 | 6.62% | 178,137 |
| Jan 20, 2026 | 1.41 | 1.57 | 1.30 | 1.51 | 1.51 | 3.42% | 3,197,129 |
| Jan 16, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 31,987 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.40 | 1.42 | 1.42 | -8.97% | 80,425 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | - | 48,283 |
| Jan 13, 2026 | 1.55 | 1.57 | 1.46 | 1.56 | 1.56 | -0.64% | 29,768 |
| Jan 12, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 49,551 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.48 | 1.56 | 1.56 | - | 26,886 |
| Jan 8, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | - | 22,252 |
| Jan 7, 2026 | 1.58 | 1.65 | 1.52 | 1.56 | 1.56 | -2.50% | 56,988 |
| Jan 6, 2026 | 1.71 | 1.77 | 1.55 | 1.60 | 1.60 | -3.61% | 32,452 |
| Jan 5, 2026 | 1.67 | 1.75 | 1.58 | 1.66 | 1.66 | 5.06% | 98,223 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 46,341 |
| Dec 31, 2025 | 1.88 | 1.88 | 1.50 | 1.57 | 1.57 | -14.67% | 100,560 |
| Dec 30, 2025 | 2.06 | 2.06 | 1.80 | 1.84 | 1.84 | -10.68% | 108,889 |
| Dec 29, 2025 | 2.08 | 2.24 | 2.05 | 2.06 | 2.06 | -2.37% | 37,560 |
| Dec 26, 2025 | 2.20 | 2.25 | 2.07 | 2.11 | 2.11 | -2.31% | 27,601 |
| Dec 24, 2025 | 2.23 | 2.25 | 2.10 | 2.16 | 2.16 | -1.82% | 20,703 |
| Dec 23, 2025 | 2.39 | 2.41 | 2.05 | 2.20 | 2.20 | -6.38% | 277,860 |
| Dec 22, 2025 | 2.38 | 2.39 | 2.28 | 2.35 | 2.35 | - | 37,682 |
| Dec 19, 2025 | 2.69 | 2.69 | 2.29 | 2.35 | 2.35 | -10.98% | 130,512 |
| Dec 18, 2025 | 2.68 | 2.90 | 2.63 | 2.64 | 2.64 | 1.93% | 100,714 |
| Dec 17, 2025 | 2.89 | 3.03 | 2.52 | 2.59 | 2.59 | -8.16% | 97,952 |
| Dec 16, 2025 | 2.71 | 3.08 | 2.71 | 2.82 | 2.82 | 1.44% | 123,649 |
| Dec 15, 2025 | 3.09 | 3.10 | 2.71 | 2.78 | 2.78 | -8.85% | 117,280 |
| Dec 12, 2025 | 3.05 | 3.49 | 3.00 | 3.05 | 3.05 | 1.84% | 319,143 |
| Dec 11, 2025 | 3.07 | 3.13 | 2.91 | 3.00 | 3.00 | -3.07% | 76,342 |
| Dec 10, 2025 | 3.16 | 3.21 | 3.06 | 3.09 | 3.09 | -3.74% | 54,839 |
| Dec 9, 2025 | 3.06 | 3.21 | 3.00 | 3.21 | 3.21 | 3.22% | 35,639 |
| Dec 8, 2025 | 3.17 | 3.33 | 2.85 | 3.11 | 3.11 | -4.31% | 733,547 |
| Dec 5, 2025 | 3.19 | 3.30 | 3.09 | 3.25 | 3.25 | 1.56% | 44,619 |
| Dec 4, 2025 | 3.13 | 3.24 | 3.01 | 3.20 | 3.20 | 0.95% | 32,449 |
| Dec 3, 2025 | 3.15 | 3.25 | 3.05 | 3.17 | 3.17 | -3.06% | 21,166 |
| Dec 2, 2025 | 3.15 | 3.31 | 3.10 | 3.27 | 3.27 | 1.87% | 35,714 |
| Dec 1, 2025 | 3.27 | 3.27 | 3.14 | 3.21 | 3.21 | -3.31% | 10,974 |
| Nov 28, 2025 | 3.16 | 3.34 | 3.06 | 3.32 | 3.32 | 1.84% | 17,607 |
| Nov 26, 2025 | 3.23 | 3.38 | 2.96 | 3.26 | 3.26 | -3.55% | 35,184 |
| Nov 25, 2025 | 3.28 | 3.45 | 3.15 | 3.38 | 3.38 | -0.15% | 19,435 |
| Nov 24, 2025 | 3.28 | 3.48 | 3.16 | 3.39 | 3.39 | 1.35% | 55,317 |
| Nov 21, 2025 | 2.98 | 3.42 | 2.97 | 3.34 | 3.34 | 6.71% | 37,365 |
| Nov 20, 2025 | 2.97 | 3.19 | 2.95 | 3.13 | 3.13 | 5.39% | 38,456 |
| Nov 19, 2025 | 2.90 | 2.99 | 2.87 | 2.97 | 2.97 | - | 38,988 |
| Nov 18, 2025 | 2.90 | 3.00 | 2.79 | 2.97 | 2.97 | 5.69% | 47,056 |
| Nov 17, 2025 | 2.83 | 3.07 | 2.81 | 2.81 | 2.81 | -6.33% | 15,738 |
| Nov 14, 2025 | 3.00 | 3.05 | 2.93 | 3.00 | 3.00 | - | 34,357 |
| Nov 13, 2025 | 2.91 | 3.10 | 2.90 | 3.00 | 3.00 | 11.94% | 84,401 |
| Nov 12, 2025 | 2.89 | 2.92 | 2.68 | 2.68 | 2.68 | -8.84% | 64,679 |
| Nov 11, 2025 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -2.97% | 24,227 |
| Nov 10, 2025 | 2.98 | 3.10 | 2.98 | 3.03 | 3.03 | -0.33% | 35,493 |
| Nov 7, 2025 | 3.20 | 3.20 | 2.94 | 3.04 | 3.04 | -5.00% | 53,947 |
| Nov 6, 2025 | 3.16 | 3.29 | 3.15 | 3.20 | 3.20 | 1.27% | 57,826 |
| Nov 5, 2025 | 3.14 | 3.23 | 3.13 | 3.16 | 3.16 | -2.17% | 23,757 |
| Nov 4, 2025 | 3.11 | 3.28 | 3.11 | 3.23 | 3.23 | 2.54% | 38,047 |
| Nov 3, 2025 | 3.18 | 3.27 | 3.06 | 3.15 | 3.15 | -2.17% | 36,237 |
| Oct 31, 2025 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 0.31% | 16,427 |
| Oct 30, 2025 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | 0.94% | 35,497 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | -1.85% | 71,788 |
| Oct 28, 2025 | 3.18 | 3.41 | 3.18 | 3.24 | 3.24 | -1.82% | 61,202 |
| Oct 27, 2025 | 3.19 | 3.34 | 3.19 | 3.30 | 3.30 | 2.17% | 86,083 |
| Oct 24, 2025 | 3.34 | 3.59 | 3.16 | 3.23 | 3.23 | -11.75% | 2,015,400 |
| Oct 23, 2025 | 3.33 | 3.79 | 3.30 | 3.66 | 3.66 | 9.91% | 206,009 |
| Oct 22, 2025 | 3.04 | 3.55 | 3.04 | 3.33 | 3.33 | 4.06% | 182,087 |
| Oct 21, 2025 | 3.40 | 3.48 | 2.75 | 3.20 | 3.20 | -7.51% | 499,909 |
| Oct 20, 2025 | 4.41 | 4.53 | 3.23 | 3.46 | 3.46 | -9.90% | 11,304,199 |
| Oct 17, 2025 | 3.90 | 4.06 | 3.83 | 3.84 | 3.84 | -3.03% | 57,012 |
| Oct 16, 2025 | 3.91 | 4.15 | 3.91 | 3.96 | 3.96 | -0.50% | 107,843 |
| Oct 15, 2025 | 3.95 | 4.08 | 3.84 | 3.98 | 3.98 | 1.79% | 82,821 |
| Oct 14, 2025 | 4.03 | 4.09 | 3.76 | 3.91 | 3.91 | -4.63% | 68,380 |