Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
3.770
-0.600 (-13.73%)
At close: Apr 28, 2026, 4:00 PM EDT
4.300
+0.530 (14.06%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.19 | 5.00 | 3.74 | 3.77 | 3.77 | -13.73% | 176,582 |
| Apr 27, 2026 | 3.95 | 5.00 | 3.95 | 4.37 | 4.37 | 8.98% | 82,593 |
| Apr 24, 2026 | 3.70 | 4.27 | 3.70 | 4.01 | 4.01 | 3.08% | 131,498 |
| Apr 23, 2026 | 4.44 | 4.61 | 3.60 | 3.89 | 3.89 | -29.66% | 398,334 |
| Apr 22, 2026 | 3.93 | 7.06 | 3.90 | 5.53 | 5.53 | 40.71% | 2,546,646 |
| Apr 21, 2026 | 4.70 | 4.77 | 3.85 | 3.93 | 3.93 | -17.78% | 69,904 |
| Apr 20, 2026 | 4.64 | 4.78 | 4.41 | 4.78 | 4.78 | 1.49% | 28,625 |
| Apr 17, 2026 | 3.81 | 4.72 | 3.29 | 4.71 | 4.71 | 24.60% | 57,724 |
| Apr 16, 2026 | 4.56 | 5.49 | 3.65 | 3.78 | 3.78 | -15.44% | 99,650 |
| Apr 15, 2026 | 3.54 | 4.49 | 3.54 | 4.47 | 4.47 | 24.17% | 40,226 |
| Apr 14, 2026 | 3.18 | 3.66 | 3.18 | 3.60 | 3.60 | 12.15% | 36,460 |
| Apr 13, 2026 | 2.90 | 3.30 | 2.63 | 3.21 | 3.21 | 9.56% | 88,637 |
| Apr 10, 2026 | 2.75 | 3.68 | 2.70 | 2.93 | 2.93 | 1.74% | 154,306 |
| Apr 9, 2026 | 2.35 | 2.96 | 2.20 | 2.88 | 2.88 | 21.52% | 622,941 |
| Apr 8, 2026 | 2.60 | 2.76 | 2.37 | 2.37 | 2.37 | -14.75% | 129,623 |
| Apr 7, 2026 | 2.69 | 2.95 | 2.30 | 2.78 | 2.78 | -2.80% | 1,767,640 |
| Apr 6, 2026 | 2.47 | 3.00 | 2.44 | 2.86 | 2.86 | 2.07% | 102,177 |
| Apr 2, 2026 | 2.31 | 3.60 | 2.24 | 2.80 | 2.80 | 20.78% | 333,749 |
| Apr 1, 2026 | 2.56 | 2.62 | 2.16 | 2.32 | 2.32 | -21.62% | 63,282 |
| Mar 31, 2026 | 2.51 | 3.03 | 2.51 | 2.96 | 2.96 | 15.67% | 18,228 |
| Mar 30, 2026 | 3.16 | 3.27 | 2.09 | 2.56 | 2.56 | -17.77% | 31,469 |
| Mar 27, 2026 | 3.44 | 4.00 | 2.96 | 3.11 | 3.11 | -18.96% | 36,554 |
| Mar 26, 2026 | 4.88 | 5.12 | 3.64 | 3.84 | 3.84 | -30.46% | 40,442 |
| Mar 25, 2026 | 5.73 | 5.76 | 5.20 | 5.52 | 5.52 | -2.97% | 7,770 |
| Mar 24, 2026 | 5.12 | 5.86 | 4.92 | 5.69 | 5.69 | 8.92% | 8,642 |
| Mar 23, 2026 | 4.80 | 5.42 | 4.50 | 5.23 | 5.22 | 7.25% | 20,101 |
| Mar 20, 2026 | 4.49 | 4.87 | 4.42 | 4.87 | 4.87 | -0.16% | 31,095 |
| Mar 19, 2026 | 4.28 | 6.46 | 3.89 | 4.88 | 4.88 | 9.03% | 516,892 |
| Mar 18, 2026 | 5.74 | 5.98 | 4.48 | 4.48 | 4.48 | -25.05% | 25,488 |
| Mar 17, 2026 | 6.21 | 6.29 | 5.77 | 5.97 | 5.97 | -5.03% | 8,504 |
| Mar 16, 2026 | 6.47 | 6.74 | 6.24 | 6.29 | 6.29 | -4.50% | 6,567 |
| Mar 13, 2026 | 6.71 | 7.00 | 6.55 | 6.58 | 6.58 | -5.96% | 3,923 |
| Mar 12, 2026 | 6.62 | 7.07 | 6.54 | 7.00 | 7.00 | 3.44% | 2,038 |
| Mar 11, 2026 | 6.62 | 7.11 | 6.21 | 6.77 | 6.77 | -2.32% | 10,948 |
| Mar 10, 2026 | 6.80 | 6.93 | 6.42 | 6.93 | 6.93 | 1.66% | 6,596 |
| Mar 9, 2026 | 6.23 | 6.82 | 6.21 | 6.82 | 6.82 | 7.30% | 7,277 |
| Mar 6, 2026 | 6.19 | 6.40 | 5.84 | 6.35 | 6.35 | 4.54% | 18,096 |
| Mar 5, 2026 | 5.73 | 6.08 | 5.46 | 6.08 | 6.08 | 5.47% | 5,445 |
| Mar 4, 2026 | 5.44 | 5.88 | 4.97 | 5.76 | 5.76 | 9.11% | 19,580 |
| Mar 3, 2026 | 5.14 | 5.28 | 4.93 | 5.28 | 5.28 | - | 2,786 |
| Mar 2, 2026 | 5.43 | 5.43 | 5.07 | 5.28 | 5.28 | -4.74% | 5,434 |
| Feb 27, 2026 | 5.07 | 5.61 | 4.89 | 5.54 | 5.54 | 5.10% | 27,260 |
| Feb 26, 2026 | 5.12 | 5.28 | 4.80 | 5.27 | 5.27 | 1.93% | 8,015 |
| Feb 25, 2026 | 5.34 | 5.34 | 5.13 | 5.17 | 5.17 | -2.01% | 7,476 |
| Feb 24, 2026 | 5.60 | 5.60 | 4.83 | 5.28 | 5.28 | -7.53% | 14,786 |
| Feb 23, 2026 | 6.32 | 6.32 | 5.68 | 5.71 | 5.71 | -9.67% | 15,379 |
| Feb 20, 2026 | 6.33 | 6.38 | 5.93 | 6.32 | 6.32 | -1.16% | 5,981 |
| Feb 19, 2026 | 7.13 | 7.13 | 5.92 | 6.40 | 6.40 | -8.63% | 28,738 |
| Feb 18, 2026 | 6.79 | 7.25 | 6.17 | 7.00 | 7.00 | 1.57% | 49,903 |
| Feb 17, 2026 | 6.40 | 7.20 | 6.15 | 6.89 | 6.89 | -0.91% | 42,082 |
| Feb 13, 2026 | 6.38 | 6.95 | 6.16 | 6.95 | 6.95 | -1.22% | 51,045 |
| Feb 12, 2026 | 8.08 | 8.32 | 5.72 | 7.04 | 7.04 | -4.36% | 1,508,504 |
| Feb 11, 2026 | 7.76 | 7.84 | 7.20 | 7.36 | 7.36 | -7.05% | 1,409,757 |
| Feb 10, 2026 | 8.16 | 8.16 | 7.64 | 7.92 | 7.92 | -2.48% | 7,970 |
| Feb 9, 2026 | 8.88 | 8.88 | 8.08 | 8.12 | 8.12 | -7.73% | 12,343 |
| Feb 6, 2026 | 8.64 | 9.20 | 8.40 | 8.80 | 8.80 | 2.80% | 4,919 |
| Feb 5, 2026 | 9.44 | 9.44 | 8.40 | 8.56 | 8.56 | -12.30% | 6,181 |
| Feb 4, 2026 | 10.72 | 10.96 | 9.36 | 9.76 | 9.76 | -4.69% | 7,439 |
| Feb 3, 2026 | 11.60 | 11.60 | 10.08 | 10.24 | 10.24 | -8.57% | 4,260 |
| Feb 2, 2026 | 11.60 | 11.64 | 10.48 | 11.20 | 11.20 | -5.41% | 6,450 |
| Jan 30, 2026 | 11.76 | 12.00 | 11.52 | 11.84 | 11.84 | 0.68% | 5,467 |
| Jan 29, 2026 | 12.00 | 12.44 | 11.52 | 11.76 | 11.76 | -1.34% | 7,550 |
| Jan 28, 2026 | 12.32 | 12.64 | 11.52 | 11.92 | 11.92 | -1.97% | 9,382 |
| Jan 27, 2026 | 11.76 | 12.66 | 11.76 | 12.16 | 12.16 | 1.33% | 2,696 |
| Jan 26, 2026 | 13.20 | 14.40 | 11.92 | 12.00 | 12.00 | -9.64% | 11,724 |
| Jan 23, 2026 | 12.56 | 13.68 | 12.56 | 13.28 | 13.28 | 3.75% | 6,954 |
| Jan 22, 2026 | 12.88 | 13.52 | 12.00 | 12.80 | 12.80 | -0.62% | 13,626 |
| Jan 21, 2026 | 11.92 | 13.04 | 11.76 | 12.88 | 12.88 | 6.62% | 22,369 |
| Jan 20, 2026 | 11.28 | 12.56 | 10.40 | 12.08 | 12.08 | 3.42% | 402,725 |
| Jan 16, 2026 | 11.52 | 11.76 | 11.28 | 11.68 | 11.68 | 2.82% | 4,029 |
| Jan 15, 2026 | 12.56 | 12.56 | 11.20 | 11.36 | 11.36 | -8.97% | 10,261 |
| Jan 14, 2026 | 12.72 | 12.72 | 12.24 | 12.48 | 12.48 | - | 6,041 |
| Jan 13, 2026 | 12.40 | 12.56 | 11.68 | 12.48 | 12.48 | -0.64% | 3,728 |
| Jan 12, 2026 | 12.24 | 12.80 | 12.24 | 12.56 | 12.56 | 0.64% | 6,210 |
| Jan 9, 2026 | 12.72 | 12.72 | 11.84 | 12.48 | 12.48 | - | 3,360 |
| Jan 8, 2026 | 12.64 | 12.78 | 12.24 | 12.48 | 12.48 | - | 2,781 |
| Jan 7, 2026 | 12.64 | 13.16 | 12.16 | 12.48 | 12.48 | -2.50% | 7,123 |
| Jan 6, 2026 | 13.68 | 14.16 | 12.41 | 12.80 | 12.80 | -3.61% | 4,056 |
| Jan 5, 2026 | 13.36 | 14.02 | 12.64 | 13.28 | 13.28 | 5.06% | 12,277 |
| Jan 2, 2026 | 12.80 | 13.20 | 12.64 | 12.64 | 12.64 | 0.64% | 5,792 |
| Dec 31, 2025 | 15.04 | 15.04 | 12.00 | 12.56 | 12.56 | -14.67% | 12,570 |
| Dec 30, 2025 | 16.49 | 16.49 | 14.36 | 14.72 | 14.72 | -10.68% | 13,611 |
| Dec 29, 2025 | 16.64 | 17.92 | 16.40 | 16.48 | 16.48 | -2.37% | 4,695 |
| Dec 26, 2025 | 17.60 | 18.00 | 16.56 | 16.88 | 16.88 | -2.31% | 3,450 |
| Dec 24, 2025 | 17.80 | 18.00 | 16.83 | 17.28 | 17.28 | -1.82% | 2,587 |
| Dec 23, 2025 | 19.12 | 19.28 | 16.36 | 17.60 | 17.60 | -6.38% | 34,732 |
| Dec 22, 2025 | 19.04 | 19.12 | 18.24 | 18.80 | 18.80 | - | 4,710 |
| Dec 19, 2025 | 21.52 | 21.52 | 18.32 | 18.80 | 18.80 | -10.98% | 16,314 |
| Dec 18, 2025 | 21.44 | 23.20 | 21.04 | 21.12 | 21.12 | 1.93% | 12,589 |
| Dec 17, 2025 | 23.12 | 24.21 | 20.16 | 20.72 | 20.72 | -8.16% | 12,244 |
| Dec 16, 2025 | 21.68 | 24.64 | 21.68 | 22.56 | 22.56 | 1.44% | 15,456 |
| Dec 15, 2025 | 24.72 | 24.76 | 21.68 | 22.24 | 22.24 | -8.85% | 14,660 |
| Dec 12, 2025 | 24.40 | 27.92 | 24.00 | 24.40 | 24.40 | 1.84% | 39,892 |
| Dec 11, 2025 | 24.56 | 25.00 | 23.28 | 23.96 | 23.96 | -3.07% | 9,542 |
| Dec 10, 2025 | 25.28 | 25.68 | 24.48 | 24.72 | 24.72 | -3.74% | 6,854 |
| Dec 9, 2025 | 24.48 | 25.68 | 24.00 | 25.68 | 25.68 | 3.22% | 4,454 |
| Dec 8, 2025 | 25.36 | 26.64 | 22.80 | 24.88 | 24.88 | -4.31% | 91,693 |
| Dec 5, 2025 | 25.52 | 26.40 | 24.72 | 26.00 | 26.00 | 1.56% | 5,577 |
| Dec 4, 2025 | 25.04 | 25.92 | 24.10 | 25.60 | 25.60 | 0.95% | 4,056 |
| Dec 3, 2025 | 25.20 | 25.96 | 24.39 | 25.36 | 25.36 | -3.06% | 2,645 |