NASDAQ : GNLN
Greenlane Holdings, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 1.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenlane Holdings, Inc. (GNLN) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.54 | 1.62 | 1.3 | 1.35 | 26,753 | -17.18% |
| 2026-10-30 | 1.61 | 1.69 | 1.55 | 1.63 | 11,554 | -2.40% |
| 2026-10-29 | 1.7 | 1.75 | 1.66 | 1.67 | 13,242 | -2.34% |
| 2026-10-28 | 1.85 | 1.91 | 1.7 | 1.71 | 12,262 | -7.59% |
| 2026-10-27 | 1.87 | 1.96 | 1.85 | 1.851 | 8,745 | -1.37% |
| 2026-10-26 | 1.99 | 2.006 | 1.86 | 1.876 | 8,717 | -2.28% |
| 2026-10-23 | 2.012 | 2.04 | 1.92 | 1.92 | 15,633 | -3.52% |
| 2026-10-22 | 1.81 | 2.14 | 1.81 | 1.99 | 31,750 | +5.29% |
| 2026-10-21 | 1.74 | 1.932 | 1.74 | 1.89 | 14,955 | +3.85% |
| 2026-10-20 | 1.75 | 1.915 | 1.75 | 1.82 | 13,564 | +0.55% |
| 2026-10-19 | 2.01 | 2.07 | 1.81 | 1.81 | 15,355 | -12.14% |
| 2026-10-16 | 2.08 | 2.3 | 2.06 | 2.06 | 13,533 | -8.04% |
| 2026-10-15 | 2.2 | 2.3 | 2.2 | 2.24 | 12,059 | -3.45% |
| 2026-10-14 | 2.34 | 2.46 | 2.133 | 2.32 | 18,744 | -4.72% |
| 2026-10-13 | 2.59 | 2.645 | 2.4 | 2.435 | 11,305 | -9.14% |
| 2026-10-12 | 2.89 | 2.95 | 2.68 | 2.68 | 8,380 | -5.63% |
| 2026-10-09 | 2.79 | 2.84 | 2.71 | 2.84 | 21,571 | +0.35% |
| 2026-10-08 | 2.865 | 2.898 | 2.68 | 2.83 | 9,888 | -4.07% |
| 2026-10-07 | 3.06 | 3.06 | 2.895 | 2.95 | 16,128 | -5.14% |
| 2026-10-06 | 3.12 | 3.415 | 3.01 | 3.11 | 49,312 | -11.14% |
| 2026-10-05 | 2.83 | 3.63 | 2.815 | 3.5 | 153,403 | +31.58% |
| 2026-10-02 | 2.94 | 2.97 | 2.65 | 2.66 | 8,329 | -7.80% |
| 2026-10-01 | 2.821 | 2.96 | 2.821 | 2.885 | 25,732 | -1.87% |
| 2026-09-30 | 2.8 | 3 | 2.8 | 2.94 | 18,260 | +3.16% |
| 2026-09-29 | 2.77 | 2.85 | 2.66 | 2.85 | 13,011 | +5.17% |
| 2026-09-28 | 3 | 3 | 2.49 | 2.71 | 31,987 | -11.73% |
| 2026-09-25 | 3.08 | 3.22 | 2.92 | 3.07 | 41,811 | +2.68% |
| 2026-09-24 | 2.74 | 3 | 2.74 | 2.99 | 25,029 | +10.33% |
| 2026-09-23 | 2.65 | 2.95 | 2.6 | 2.71 | 27,660 | +5.86% |
| 2026-09-22 | 2.49 | 2.65 | 2.49 | 2.56 | 7,509 | +3.23% |
| 2026-09-21 | 2.45 | 2.5 | 1.99 | 2.48 | 47,511 | +4.64% |
| 2026-09-18 | 2.51 | 2.51 | 2.37 | 2.37 | 3,680 | -5.58% |
| 2026-09-17 | 2.77 | 2.77 | 2.5 | 2.51 | 7,138 | -2.33% |
| 2026-09-16 | 2.81 | 2.9 | 2.55 | 2.57 | 9,640 | -6.55% |
| 2026-09-15 | 2.78 | 2.8 | 2.68 | 2.75 | 6,243 | -1.08% |
| 2026-09-14 | 2.949 | 3.09 | 2.63 | 2.78 | 33,011 | -6.71% |
| 2026-09-11 | 2.82 | 3.37 | 2.651 | 2.98 | 79,758 | +15.50% |
| 2026-09-10 | 2.7 | 2.93 | 2.58 | 2.58 | 18,587 | -4.44% |
| 2026-09-09 | 2.8 | 2.88 | 2.66 | 2.7 | 6,260 | -2.88% |
| 2026-09-08 | 2.8 | 3 | 2.75 | 2.78 | 22,042 | -0.71% |
| 2026-09-04 | 2.83 | 2.9 | 2.78 | 2.8 | 9,891 | -1.41% |
| 2026-09-03 | 2.82 | 2.92 | 2.66 | 2.84 | 29,033 | -1.73% |
| 2026-09-02 | 2.69 | 3.26 | 2.69 | 2.89 | 22,342 | +4.33% |
| 2026-09-01 | 2.72 | 2.97 | 2.71 | 2.77 | 24,772 | -1.07% |
| 2026-08-31 | 2.83 | 2.83 | 2.77 | 2.8 | 3,383 | +0.00% |
| 2026-08-28 | 2.78 | 2.92 | 2.671 | 2.8 | 6,009 | +1.08% |
| 2026-08-27 | 3 | 3.023 | 2.77 | 2.77 | 9,596 | -7.67% |
| 2026-08-26 | 2.72 | 3.09 | 2.67 | 3 | 33,131 | +11.11% |
| 2026-08-25 | 2.721 | 2.9 | 2.7 | 2.7 | 13,570 | -4.26% |
| 2026-08-24 | 2.879 | 2.879 | 2.676 | 2.82 | 12,830 | -4.41% |
| 2026-08-21 | 3.3 | 3.468 | 2.777 | 2.95 | 45,807 | -14.74% |
| 2026-08-20 | 2.85 | 3.9 | 2.81 | 3.46 | 180,295 | +15.72% |
| 2026-08-19 | 2.75 | 3.3 | 2.42 | 2.99 | 188,964 | -1.97% |
| 2026-08-18 | 1.95 | 3.34 | 1.95 | 3.05 | 747,608 | +51.74% |
| 2026-08-17 | 1.951 | 2.01 | 1.9 | 2.01 | 12,294 | +4.15% |
| 2026-08-14 | 1.93 | 1.93 | 1.9 | 1.93 | 3,298 | +0.00% |
| 2026-08-13 | 1.89 | 1.93 | 1.83 | 1.93 | 4,831 | +2.12% |
| 2026-08-12 | 1.92 | 1.921 | 1.89 | 1.89 | 6,259 | -3.57% |
| 2026-08-11 | 1.95 | 1.96 | 1.905 | 1.96 | 4,597 | +0.54% |
| 2026-08-10 | 1.95 | 1.95 | 1.89 | 1.95 | 3,711 | -0.03% |
| 2026-08-07 | 1.972 | 1.975 | 1.895 | 1.95 | 6,774 | -0.51% |
| 2026-08-06 | 1.96 | 1.99 | 1.92 | 1.96 | 5,731 | +1.03% |
| 2026-08-05 | 1.991 | 1.991 | 1.9 | 1.94 | 21,915 | +0.52% |
| 2026-08-04 | 1.93 | 2.14 | 1.84 | 1.93 | 33,847 | -1.03% |
| 2026-08-03 | 1.973 | 1.98 | 1.9 | 1.95 | 17,752 | +1.04% |
| 2026-07-31 | 1.91 | 2.1 | 1.82 | 1.93 | 125,801 | +9.04% |
| 2026-07-30 | 1.63 | 1.87 | 1.51 | 1.77 | 45,369 | +5.36% |
| 2026-07-29 | 1.76 | 1.76 | 1.64 | 1.68 | 18,910 | -6.14% |
| 2026-07-28 | 1.92 | 1.92 | 1.75 | 1.79 | 14,551 | -7.26% |
| 2026-07-27 | 2.1 | 2.1 | 1.92 | 1.93 | 13,982 | -8.53% |
| 2026-07-24 | 2.1 | 2.15 | 2.05 | 2.11 | 13,225 | +0.48% |
| 2026-07-23 | 2.27 | 2.3 | 2.08 | 2.1 | 12,844 | -8.30% |
| 2026-07-22 | 2.3 | 2.37 | 2.25 | 2.29 | 4,346 | -0.43% |
| 2026-07-21 | 2.36 | 2.536 | 2.3 | 2.3 | 7,701 | -2.54% |
| 2026-07-20 | 2.43 | 2.43 | 2.337 | 2.36 | 3,469 | -5.22% |
| 2026-07-17 | 2.36 | 2.49 | 2.36 | 2.49 | 2,853 | +3.32% |
| 2026-07-16 | 2.45 | 2.55 | 2.33 | 2.41 | 15,167 | -3.98% |
| 2026-07-15 | 2.46 | 2.51 | 2.4 | 2.51 | 5,016 | +2.45% |
| 2026-07-14 | 2.37 | 2.465 | 2.37 | 2.45 | 6,828 | +0.82% |
| 2026-07-13 | 2.5 | 2.51 | 2.41 | 2.43 | 7,495 | -4.70% |
| 2026-07-10 | 2.5 | 2.58 | 2.5 | 2.55 | 4,256 | +0.39% |
| 2026-07-09 | 2.45 | 2.54 | 2.37 | 2.54 | 5,867 | +4.53% |
| 2026-07-08 | 2.34 | 2.43 | 2.32 | 2.43 | 17,804 | +1.25% |
| 2026-07-07 | 2.29 | 2.4 | 2.27 | 2.4 | 32,428 | +4.80% |
| 2026-07-06 | 2.27 | 2.75 | 2.24 | 2.29 | 55,095 | +0.88% |
| 2026-07-02 | 2.34 | 2.45 | 2.22 | 2.27 | 230,456 | -3.40% |
| 2026-07-01 | 2.431 | 2.44 | 2.25 | 2.35 | 9,647 | -2.89% |
| 2026-06-30 | 2.44 | 2.44 | 2.31 | 2.42 | 2,313 | -2.42% |
| 2026-06-29 | 2.5 | 2.5 | 2.48 | 2.48 | 3,312 | +1.22% |
| 2026-06-26 | 2.27 | 2.5 | 2.27 | 2.45 | 15,940 | +8.88% |
| 2026-06-25 | 2.47 | 2.5 | 2.25 | 2.25 | 15,048 | -6.24% |
| 2026-06-24 | 2.53 | 2.54 | 2.4 | 2.4 | 23,314 | -4.19% |
| 2026-06-23 | 2.59 | 2.59 | 2.5 | 2.505 | 8,261 | -4.02% |
| 2026-06-22 | 2.63 | 2.63 | 2.61 | 2.61 | 3,414 | +1.56% |
| 2026-06-18 | 2.51 | 2.65 | 2.51 | 2.57 | 8,942 | +2.39% |
| 2026-06-17 | 2.85 | 2.85 | 2.51 | 2.51 | 8,552 | -11.31% |
| 2026-06-16 | 3.07 | 3.14 | 2.4 | 2.83 | 33,929 | -9.73% |
| 2026-06-15 | 3.28 | 3.51 | 3.135 | 3.135 | 23,822 | -4.43% |
| 2026-06-12 | 3.07 | 3.307 | 3.07 | 3.28 | 5,875 | +6.85% |
| 2026-06-11 | 3.1 | 3.1 | 3 | 3.07 | 2,532 | -2.23% |
| 2026-06-10 | 3.07 | 3.14 | 2.97 | 3.14 | 6,921 | +4.32% |
| 2026-06-09 | 3.04 | 3.09 | 2.945 | 3.01 | 7,048 | -0.99% |
| 2026-06-08 | 2.83 | 3.04 | 2.83 | 3.04 | 23,213 | +6.29% |
| 2026-06-05 | 3.04 | 3.05 | 2.705 | 2.86 | 13,420 | -6.23% |
| 2026-06-04 | 3.26 | 3.26 | 3 | 3.05 | 20,541 | -6.15% |
| 2026-06-03 | 3.4 | 3.4 | 3.2 | 3.25 | 8,722 | -3.85% |
| 2026-06-02 | 3.4 | 3.41 | 3.32 | 3.38 | 4,949 | -0.59% |
| 2026-06-01 | 3.5 | 3.54 | 3.39 | 3.4 | 10,471 | -2.16% |
| 2026-05-29 | 3.43 | 3.48 | 3.28 | 3.475 | 14,966 | +3.42% |
| 2026-05-28 | 3.25 | 3.385 | 3.25 | 3.36 | 8,069 | +4.35% |
| 2026-05-27 | 3.18 | 3.22 | 3.18 | 3.22 | 3,037 | +2.55% |
| 2026-05-26 | 3.23 | 3.25 | 3.07 | 3.14 | 15,815 | +2.61% |
| 2026-05-22 | 3.35 | 3.46 | 3.06 | 3.06 | 14,912 | -6.85% |
| 2026-05-21 | 3.45 | 3.45 | 3.245 | 3.285 | 30,914 | -3.95% |
| 2026-05-20 | 3.45 | 3.6 | 3.42 | 3.42 | 16,760 | +1.79% |
| 2026-05-19 | 3.61 | 3.61 | 3.27 | 3.36 | 12,978 | -6.93% |
| 2026-05-18 | 3.8 | 4.18 | 3.6 | 3.61 | 32,443 | -4.75% |
| 2026-05-15 | 4.1 | 4.1 | 3.74 | 3.79 | 15,437 | -8.89% |
| 2026-05-14 | 4.588 | 4.588 | 4.16 | 4.16 | 10,508 | -5.13% |
| 2026-05-13 | 4.37 | 4.5 | 4.3 | 4.385 | 5,773 | -2.34% |