Greenlane Holdings, Inc. - Class A Common Stock (GNLN)
3.2300
-0.4300 (-11.75%)
NASDAQ · Last Trade: Oct 25th, 11:06 AM EDT
Historical Prices For Greenlane Holdings, Inc. - Class A Common Stock (GNLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.34 | 3.59 | 3.16 | 3.23 | 2,012,749 | 3.23 |
| 10/23/2025 | 3.33 | 3.79 | 3.30 | 3.66 | 205,821 | 3.66 |
| 10/22/2025 | 3.04 | 3.55 | 3.04 | 3.33 | 181,894 | 3.33 |
| 10/21/2025 | 3.40 | 3.48 | 2.75 | 3.20 | 497,155 | 3.20 |
| 10/20/2025 | 4.41 | 4.53 | 3.23 | 3.46 | 11,297,605 | 3.46 |
| 10/17/2025 | 3.90 | 4.06 | 3.83 | 3.84 | 57,012 | 3.84 |
| 10/16/2025 | 3.91 | 4.15 | 3.91 | 3.96 | 107,339 | 3.96 |
| 10/15/2025 | 3.95 | 4.08 | 3.84 | 3.98 | 82,739 | 3.98 |
| 10/14/2025 | 4.03 | 4.09 | 3.76 | 3.91 | 68,287 | 3.91 |
| 10/13/2025 | 4.00 | 4.12 | 3.95 | 4.10 | 52,889 | 4.10 |
| 10/10/2025 | 4.07 | 4.08 | 3.84 | 3.87 | 25,943 | 3.87 |
| 10/09/2025 | 4.06 | 4.21 | 3.90 | 4.08 | 113,996 | 4.08 |
| 10/08/2025 | 4.06 | 4.10 | 3.90 | 4.01 | 81,784 | 4.01 |
| 10/07/2025 | 4.00 | 4.75 | 3.90 | 4.15 | 350,853 | 4.15 |
| 10/06/2025 | 3.91 | 4.15 | 3.91 | 4.04 | 92,014 | 4.04 |
| 10/03/2025 | 4.06 | 4.08 | 3.94 | 3.99 | 38,754 | 3.99 |
| 10/02/2025 | 4.02 | 4.15 | 3.80 | 3.94 | 79,443 | 3.94 |
| 10/01/2025 | 3.81 | 4.45 | 3.79 | 4.07 | 540,027 | 4.07 |
| 9/30/2025 | 3.86 | 4.01 | 3.66 | 3.93 | 148,463 | 3.93 |
| 9/29/2025 | 3.60 | 4.10 | 3.42 | 3.79 | 561,493 | 3.79 |
| 9/26/2025 | 3.37 | 3.52 | 3.37 | 3.46 | 52,981 | 3.46 |
| 9/25/2025 | 3.46 | 3.47 | 3.35 | 3.39 | 49,138 | 3.39 |
| 9/24/2025 | 3.56 | 3.60 | 3.40 | 3.41 | 57,234 | 3.41 |
| 9/23/2025 | 3.60 | 3.67 | 3.52 | 3.58 | 51,084 | 3.58 |
| 9/22/2025 | 3.61 | 3.79 | 3.53 | 3.56 | 53,588 | 3.56 |
| 9/19/2025 | 3.70 | 3.78 | 3.51 | 3.55 | 39,491 | 3.55 |
| 9/18/2025 | 3.51 | 3.85 | 3.51 | 3.77 | 77,038 | 3.77 |
| 9/17/2025 | 3.45 | 3.74 | 3.45 | 3.57 | 57,940 | 3.57 |
| 9/16/2025 | 3.42 | 3.50 | 3.38 | 3.41 | 26,263 | 3.41 |
| 9/15/2025 | 3.66 | 3.66 | 3.35 | 3.39 | 177,130 | 3.39 |
| 9/12/2025 | 3.42 | 3.90 | 3.42 | 3.77 | 337,913 | 3.77 |
| 9/11/2025 | 3.34 | 3.55 | 3.25 | 3.50 | 65,883 | 3.50 |
| 9/10/2025 | 3.21 | 3.50 | 3.19 | 3.45 | 102,170 | 3.45 |
| 9/09/2025 | 3.18 | 3.42 | 3.17 | 3.33 | 130,771 | 3.33 |
| 9/08/2025 | 3.23 | 3.35 | 3.15 | 3.22 | 58,574 | 3.22 |
| 9/05/2025 | 3.27 | 3.40 | 3.25 | 3.27 | 66,312 | 3.27 |
| 9/04/2025 | 3.30 | 3.35 | 3.24 | 3.30 | 20,310 | 3.30 |
| 9/03/2025 | 3.27 | 3.39 | 3.21 | 3.36 | 49,796 | 3.36 |
| 9/02/2025 | 3.23 | 3.38 | 3.23 | 3.25 | 44,242 | 3.25 |
| 8/29/2025 | 3.55 | 3.65 | 3.35 | 3.40 | 87,571 | 3.40 |
| 8/28/2025 | 3.23 | 3.58 | 3.17 | 3.41 | 102,342 | 3.41 |
| 8/27/2025 | 3.25 | 3.38 | 3.19 | 3.21 | 57,484 | 3.21 |
| 8/26/2025 | 3.44 | 3.60 | 3.24 | 3.33 | 81,166 | 3.33 |
| 8/25/2025 | 3.31 | 3.60 | 3.31 | 3.44 | 120,440 | 3.44 |
| 8/22/2025 | 3.22 | 3.44 | 3.21 | 3.30 | 52,251 | 3.30 |
| 8/21/2025 | 3.21 | 3.31 | 3.15 | 3.27 | 76,391 | 3.27 |
| 8/20/2025 | 3.33 | 3.44 | 3.13 | 3.13 | 65,027 | 3.13 |
| 8/19/2025 | 3.60 | 3.60 | 3.33 | 3.35 | 43,436 | 3.35 |
| 8/18/2025 | 3.29 | 3.67 | 3.27 | 3.56 | 92,043 | 3.56 |
| 8/15/2025 | 3.92 | 3.92 | 3.19 | 3.26 | 98,061 | 3.26 |
| 8/14/2025 | 3.51 | 3.60 | 3.41 | 3.48 | 61,760 | 3.48 |
| 8/13/2025 | 3.53 | 3.74 | 3.32 | 3.56 | 156,176 | 3.56 |
| 8/12/2025 | 3.98 | 4.20 | 3.47 | 3.56 | 159,977 | 3.56 |
| 8/11/2025 | 3.43 | 4.19 | 3.43 | 4.01 | 293,719 | 4.01 |
| 8/08/2025 | 3.08 | 3.28 | 3.08 | 3.26 | 63,414 | 3.26 |
| 8/07/2025 | 3.26 | 3.33 | 3.06 | 3.07 | 113,917 | 3.07 |
| 8/06/2025 | 3.46 | 3.58 | 3.25 | 3.31 | 111,764 | 3.31 |
| 8/05/2025 | 3.83 | 3.93 | 3.50 | 3.57 | 108,328 | 3.57 |
| 8/04/2025 | 3.79 | 4.04 | 3.79 | 3.84 | 56,711 | 3.84 |
| 8/01/2025 | 3.78 | 3.97 | 3.78 | 3.80 | 89,631 | 3.80 |
| 7/31/2025 | 3.47 | 4.05 | 3.38 | 3.98 | 165,648 | 3.98 |
| 7/30/2025 | 3.75 | 3.81 | 3.41 | 3.43 | 208,917 | 3.43 |
| 7/29/2025 | 4.86 | 5.07 | 3.80 | 3.82 | 289,955 | 3.82 |
| 7/28/2025 | 4.64 | 5.32 | 4.64 | 4.94 | 381,446 | 4.94 |
| 7/25/2025 | 4.39 | 4.86 | 4.25 | 4.57 | 206,683 | 4.57 |