Greenlane Holdings, Inc. (GNLN)
NASDAQ: GNLN · Real-Time Price · USD
2.450
+0.200 (8.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.303
-0.147 (-6.02%)
After-hours: Jun 26, 2026, 5:11 PM EDT
Greenlane Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.27 | 2.50 | 2.27 | 2.45 | 2.45 | 8.88% | 15,751 |
| Jun 25, 2026 | 2.47 | 2.50 | 2.25 | 2.25 | 2.25 | -6.24% | 15,048 |
| Jun 24, 2026 | 2.53 | 2.54 | 2.40 | 2.40 | 2.40 | -4.19% | 22,152 |
| Jun 23, 2026 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | -4.02% | 4,699 |
| Jun 22, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | 1.56% | 2,802 |
| Jun 18, 2026 | 2.51 | 2.65 | 2.51 | 2.57 | 2.57 | 2.39% | 8,927 |
| Jun 17, 2026 | 2.85 | 2.85 | 2.51 | 2.51 | 2.51 | -11.31% | 8,277 |
| Jun 16, 2026 | 3.07 | 3.14 | 2.40 | 2.83 | 2.83 | -9.73% | 33,929 |
| Jun 15, 2026 | 3.28 | 3.51 | 3.14 | 3.14 | 3.14 | -4.43% | 23,822 |
| Jun 12, 2026 | 3.07 | 3.31 | 3.07 | 3.28 | 3.28 | 6.85% | 5,875 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | -2.23% | 2,532 |
| Jun 10, 2026 | 3.07 | 3.14 | 2.97 | 3.14 | 3.14 | 4.32% | 6,921 |
| Jun 9, 2026 | 3.04 | 3.09 | 2.95 | 3.01 | 3.01 | -0.99% | 7,048 |
| Jun 8, 2026 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | 6.29% | 23,213 |
| Jun 5, 2026 | 3.04 | 3.05 | 2.71 | 2.86 | 2.86 | -6.23% | 13,420 |
| Jun 4, 2026 | 3.26 | 3.26 | 3.00 | 3.05 | 3.05 | -6.15% | 20,541 |
| Jun 3, 2026 | 3.40 | 3.40 | 3.20 | 3.25 | 3.25 | -3.85% | 8,722 |
| Jun 2, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 3.38 | -0.59% | 4,949 |
| Jun 1, 2026 | 3.50 | 3.54 | 3.39 | 3.40 | 3.40 | -2.16% | 10,471 |
| May 29, 2026 | 3.43 | 3.48 | 3.28 | 3.48 | 3.48 | 3.42% | 14,966 |
| May 28, 2026 | 3.25 | 3.39 | 3.25 | 3.36 | 3.36 | 4.35% | 8,069 |
| May 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 2.55% | 3,037 |
| May 26, 2026 | 3.23 | 3.25 | 3.07 | 3.14 | 3.14 | 2.61% | 15,815 |
| May 22, 2026 | 3.35 | 3.46 | 3.06 | 3.06 | 3.06 | -6.85% | 14,912 |
| May 21, 2026 | 3.45 | 3.45 | 3.25 | 3.29 | 3.29 | -3.95% | 30,914 |
| May 20, 2026 | 3.45 | 3.60 | 3.42 | 3.42 | 3.42 | 1.79% | 16,760 |
| May 19, 2026 | 3.61 | 3.61 | 3.27 | 3.36 | 3.36 | -6.93% | 12,978 |
| May 18, 2026 | 3.80 | 4.18 | 3.60 | 3.61 | 3.61 | -4.75% | 32,443 |
| May 15, 2026 | 4.10 | 4.10 | 3.74 | 3.79 | 3.79 | -8.89% | 15,437 |
| May 14, 2026 | 4.59 | 4.59 | 4.16 | 4.16 | 4.16 | -5.13% | 10,508 |
| May 13, 2026 | 4.37 | 4.50 | 4.30 | 4.39 | 4.39 | -2.34% | 5,773 |
| May 12, 2026 | 4.71 | 4.75 | 4.40 | 4.49 | 4.49 | -7.99% | 16,336 |
| May 11, 2026 | 4.99 | 5.05 | 4.66 | 4.88 | 4.88 | -2.20% | 12,587 |
| May 8, 2026 | 5.15 | 5.26 | 4.73 | 4.99 | 4.99 | -6.55% | 33,543 |
| May 7, 2026 | 5.38 | 5.40 | 4.78 | 5.34 | 5.34 | 3.09% | 28,462 |
| May 6, 2026 | 5.15 | 5.50 | 5.03 | 5.18 | 5.18 | 1.97% | 31,721 |
| May 5, 2026 | 5.20 | 5.30 | 4.74 | 5.08 | 5.08 | -2.50% | 43,692 |
| May 4, 2026 | 4.80 | 5.40 | 4.79 | 5.21 | 5.21 | 11.32% | 65,512 |
| May 1, 2026 | 5.29 | 5.35 | 4.49 | 4.68 | 4.68 | -10.00% | 39,423 |
| Apr 30, 2026 | 4.30 | 5.38 | 4.21 | 5.20 | 5.20 | 21.78% | 146,210 |
| Apr 29, 2026 | 3.89 | 4.39 | 3.81 | 4.27 | 4.27 | 13.26% | 89,369 |
| Apr 28, 2026 | 4.19 | 5.00 | 3.74 | 3.77 | 3.77 | -13.73% | 178,295 |
| Apr 27, 2026 | 3.95 | 5.00 | 3.95 | 4.37 | 4.37 | 8.98% | 83,602 |
| Apr 24, 2026 | 3.70 | 4.27 | 3.70 | 4.01 | 4.01 | 3.08% | 131,924 |
| Apr 23, 2026 | 4.44 | 4.61 | 3.60 | 3.89 | 3.89 | -29.66% | 405,818 |
| Apr 22, 2026 | 3.93 | 7.06 | 3.90 | 5.53 | 5.53 | 40.71% | 4,108,088 |
| Apr 21, 2026 | 4.70 | 4.77 | 3.85 | 3.93 | 3.93 | -17.78% | 74,163 |
| Apr 20, 2026 | 4.64 | 4.78 | 4.41 | 4.78 | 4.78 | 1.49% | 28,750 |
| Apr 17, 2026 | 3.81 | 4.72 | 3.29 | 4.71 | 4.71 | 24.60% | 58,402 |
| Apr 16, 2026 | 4.56 | 5.49 | 3.65 | 3.78 | 3.78 | -15.44% | 99,865 |
| Apr 15, 2026 | 3.54 | 4.49 | 3.54 | 4.47 | 4.47 | 24.17% | 40,904 |
| 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% | 88,721 |
| Apr 10, 2026 | 2.75 | 3.68 | 2.70 | 2.93 | 2.93 | 1.74% | 154,357 |
| Apr 9, 2026 | 2.35 | 2.96 | 2.20 | 2.88 | 2.88 | 21.52% | 635,664 |
| Apr 8, 2026 | 2.60 | 2.76 | 2.37 | 2.37 | 2.37 | -14.75% | 130,687 |
| Apr 7, 2026 | 2.69 | 2.95 | 2.30 | 2.78 | 2.78 | -2.80% | 1,785,431 |
| Apr 6, 2026 | 2.47 | 3.00 | 2.44 | 2.86 | 2.86 | 2.06% | 107,933 |
| Apr 2, 2026 | 2.31 | 3.60 | 2.24 | 2.80 | 2.80 | 20.79% | 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 | 15.66% | 18,228 |
| Mar 30, 2026 | 3.16 | 3.27 | 2.09 | 2.56 | 2.56 | -17.76% | 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 | -30.45% | 40,442 |
| Mar 25, 2026 | 5.73 | 5.76 | 5.20 | 5.52 | 5.52 | -2.98% | 7,770 |
| Mar 24, 2026 | 5.12 | 5.86 | 4.92 | 5.69 | 5.69 | 8.93% | 8,642 |
| Mar 23, 2026 | 4.80 | 5.42 | 4.50 | 5.23 | 5.22 | 7.24% | 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 | -5.95% | 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 | 1.65% | 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 | -4.75% | 5,434 |
| Feb 27, 2026 | 5.07 | 5.61 | 4.89 | 5.54 | 5.54 | 5.11% | 27,260 |
| Feb 26, 2026 | 5.12 | 5.28 | 4.80 | 5.27 | 5.27 | 1.92% | 8,015 |
| Feb 25, 2026 | 5.34 | 5.34 | 5.13 | 5.17 | 5.17 | -2.00% | 7,476 |
| Feb 24, 2026 | 5.60 | 5.60 | 4.83 | 5.28 | 5.28 | -7.54% | 14,786 |
| Feb 23, 2026 | 6.32 | 6.32 | 5.68 | 5.71 | 5.71 | -9.66% | 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 | -0.90% | 42,082 |
| Feb 13, 2026 | 6.38 | 6.95 | 6.16 | 6.95 | 6.95 | -1.23% | 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 | -2.47% | 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 |