Greenlane Inc. (GNLN)
NASDAQ: GNLN
· Real-Time Price · USD
3.91
-0.03 (-0.76%)
At close: Oct 03, 2025, 3:59 PM
3.99
2.05%
After-hours: Oct 03, 2025, 06:14 PM EDT
GNLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.06 | 4.08 | 3.91 | 3.91 | 3.99 | -0.76% | 38,549 |
| Oct 2, 2025 | 4.02 | 4.15 | 3.80 | 3.94 | 3.94 | -3.19% | 79,789 |
| Oct 1, 2025 | 3.81 | 4.45 | 3.79 | 4.07 | 4.07 | 3.56% | 540,600 |
| Sep 30, 2025 | 3.86 | 4.01 | 3.66 | 3.93 | 3.93 | 3.69% | 149,600 |
| Sep 29, 2025 | 3.60 | 4.10 | 3.42 | 3.79 | 3.79 | 9.54% | 561,500 |
| Sep 26, 2025 | 3.37 | 3.52 | 3.37 | 3.46 | 3.46 | 2.06% | 53,000 |
| Sep 25, 2025 | 3.46 | 3.47 | 3.35 | 3.39 | 3.39 | -0.59% | 49,138 |
| Sep 24, 2025 | 3.56 | 3.60 | 3.40 | 3.41 | 3.41 | -4.75% | 57,237 |
| Sep 23, 2025 | 3.60 | 3.67 | 3.52 | 3.58 | 3.58 | 0.56% | 53,000 |
| Sep 22, 2025 | 3.61 | 3.79 | 3.53 | 3.56 | 3.56 | 0.28% | 53,604 |
| Sep 19, 2025 | 3.70 | 3.78 | 3.51 | 3.55 | 3.55 | -5.84% | 39,491 |
| Sep 18, 2025 | 3.51 | 3.85 | 3.51 | 3.77 | 3.77 | 5.60% | 77,100 |
| Sep 17, 2025 | 3.45 | 3.74 | 3.45 | 3.57 | 3.57 | 4.69% | 57,948 |
| Sep 16, 2025 | 3.42 | 3.50 | 3.38 | 3.41 | 3.41 | 0.59% | 26,321 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.35 | 3.39 | 3.39 | -10.08% | 177,400 |
| Sep 12, 2025 | 3.42 | 3.90 | 3.42 | 3.77 | 3.77 | 7.71% | 337,912 |
| Sep 11, 2025 | 3.34 | 3.55 | 3.25 | 3.50 | 3.50 | 1.45% | 68,500 |
| 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 |
Page 1 of 82