Greenlane Inc. (GNLN)
NASDAQ: GNLN
· Real-Time Price · USD
3.50
0.05 (1.45%)
At close: Sep 11, 2025, 3:59 PM
3.42
-2.14%
Pre-market: Sep 12, 2025, 08:55 AM EDT
GNLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.34 | 3.55 | 3.25 | 3.50 | 3.50 | 1.45% | 60,859 |
| Sep 10, 2025 | 3.21 | 3.50 | 3.19 | 3.45 | 3.45 | 3.60% | 105,500 |
| Sep 9, 2025 | 3.18 | 3.42 | 3.17 | 3.33 | 3.33 | 3.42% | 130,800 |
| Sep 8, 2025 | 3.23 | 3.35 | 3.15 | 3.22 | 3.22 | -1.53% | 58,619 |
| Sep 5, 2025 | 3.27 | 3.41 | 3.25 | 3.27 | 3.27 | -0.91% | 66,312 |
| Sep 4, 2025 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | -1.79% | 20,474 |
| Sep 3, 2025 | 3.27 | 3.39 | 3.21 | 3.36 | 3.36 | 3.38% | 49,838 |
| Sep 2, 2025 | 3.23 | 3.38 | 3.23 | 3.25 | 3.25 | -4.41% | 44,242 |
| Aug 29, 2025 | 3.55 | 3.65 | 3.35 | 3.40 | 3.40 | -0.29% | 87,571 |
| Aug 28, 2025 | 3.23 | 3.58 | 3.17 | 3.41 | 3.41 | 6.23% | 102,447 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.19 | 3.21 | 3.21 | -3.60% | 57,500 |
| Aug 26, 2025 | 3.44 | 3.60 | 3.24 | 3.33 | 3.33 | -3.20% | 81,206 |
| Aug 25, 2025 | 3.31 | 3.60 | 3.31 | 3.44 | 3.44 | 4.24% | 120,546 |
| Aug 22, 2025 | 3.22 | 3.44 | 3.21 | 3.30 | 3.30 | 0.92% | 52,251 |
| Aug 21, 2025 | 3.21 | 3.31 | 3.15 | 3.27 | 3.27 | 4.47% | 76,400 |
| Aug 20, 2025 | 3.33 | 3.44 | 3.13 | 3.13 | 3.13 | -6.57% | 65,200 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.33 | 3.35 | 3.35 | -5.90% | 43,501 |
| Aug 18, 2025 | 3.29 | 3.67 | 3.27 | 3.56 | 3.56 | 9.20% | 92,533 |
| Aug 15, 2025 | 3.92 | 3.92 | 3.19 | 3.26 | 3.26 | -6.32% | 98,100 |
| Aug 14, 2025 | 3.51 | 3.60 | 3.41 | 3.48 | 3.48 | -2.25% | 63,500 |