Greenlane Inc. (GNLN)
0.31
-0.12 (-27.49%)
At close: Mar 24, 2025, 3:37 PM
GNLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | -0.03 | -6.52% | 403,853 |
| Mar 20, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | -0.02 | -4.17% | 117,205 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | -0.02 | -4.00% | 129,700 |
| Mar 18, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | -0.01 | -1.96% | 168,242 |
| Mar 17, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | -0.02 | -3.77% | 123,800 |
| Mar 14, 2025 | 0.49 | 0.54 | 0.47 | 0.53 | 0.02 | 3.92% | 263,600 |
| Mar 13, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.01 | 2.00% | 142,176 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | -0.04 | -7.41% | 229,200 |
| Mar 11, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | -0.02 | -3.57% | 239,543 |
| Mar 10, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | 0.02 | 3.70% | 244,139 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | -0.03 | -5.26% | 145,100 |
| Mar 6, 2025 | 0.62 | 0.62 | 0.54 | 0.57 | -0.05 | -8.06% | 137,853 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.01 | 1.64% | 30,722 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.55 | 0.61 | -0.04 | -6.15% | 127,527 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | -0.05 | -7.14% | 105,900 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | -0.01 | -1.41% | 150,900 |
| Feb 27, 2025 | 0.74 | 0.74 | 0.67 | 0.71 | -0.02 | -2.74% | 132,577 |
| Feb 26, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.00 | 0.00% | 72,879 |
| Feb 25, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | -0.02 | -2.67% | 187,615 |
| Feb 24, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.01 | 1.35% | 219,211 |
| Feb 21, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.00 | 0.00% | 149,300 |
| Feb 20, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | -0.02 | -2.63% | 308,902 |
| Feb 19, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.03 | 4.11% | 535,616 |
| Feb 18, 2025 | 1.15 | 1.18 | 0.70 | 0.73 | -0.46 | -38.66% | 3,324,202 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | -0.02 | -1.65% | 40,624 |
| Feb 13, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | -0.04 | -3.20% | 43,000 |
| Feb 12, 2025 | 1.27 | 1.30 | 1.22 | 1.25 | -0.02 | -1.57% | 35,248 |
| Feb 11, 2025 | 1.29 | 1.31 | 1.24 | 1.27 | -0.02 | -1.55% | 40,247 |
| Feb 10, 2025 | 1.38 | 1.39 | 1.27 | 1.29 | -0.12 | -8.51% | 72,100 |
| Feb 7, 2025 | 1.49 | 1.50 | 1.35 | 1.41 | -0.08 | -5.37% | 79,100 |
| Feb 6, 2025 | 1.47 | 1.60 | 1.38 | 1.49 | 0.00 | 0.00% | 190,228 |
| Feb 5, 2025 | 1.35 | 1.57 | 1.33 | 1.49 | 0.14 | 10.37% | 536,302 |
| Feb 4, 2025 | 1.39 | 1.39 | 1.32 | 1.35 | -0.04 | -2.88% | 62,800 |
| Feb 3, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | -0.03 | -2.11% | 43,600 |
| Jan 31, 2025 | 1.47 | 1.48 | 1.35 | 1.42 | -0.05 | -3.40% | 44,697 |
| Jan 30, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | -0.01 | -0.68% | 10,606 |
| Jan 29, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 0.01 | 0.68% | 6,341 |
| Jan 28, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 0.00 | 0.00% | 28,289 |
| Jan 27, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | -0.06 | -3.92% | 18,773 |
| Jan 24, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 0.03 | 2.00% | 19,400 |
| Jan 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 0.01 | 0.67% | 27,383 |
| Jan 22, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 0.02 | 1.36% | 12,319 |
| Jan 21, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | -0.03 | -2.00% | 81,100 |
| Jan 17, 2025 | 1.60 | 1.62 | 1.47 | 1.50 | -0.11 | -6.83% | 103,201 |
| Jan 16, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 0.06 | 3.87% | 21,300 |
| Jan 15, 2025 | 1.58 | 1.64 | 1.50 | 1.55 | -0.01 | -0.64% | 180,200 |
| Jan 14, 2025 | 1.51 | 1.59 | 1.48 | 1.56 | 0.05 | 3.31% | 60,000 |
| Jan 13, 2025 | 1.50 | 1.52 | 1.42 | 1.51 | 0.01 | 0.67% | 119,814 |
| Jan 10, 2025 | 1.59 | 1.63 | 1.46 | 1.50 | -0.09 | -5.66% | 117,100 |
| Jan 8, 2025 | 1.63 | 1.65 | 1.51 | 1.59 | -0.04 | -2.45% | 142,010 |