Greenlane Inc.

AI Score

0

Unlock

1.61
0.05 (3.21%)
At close: Jan 15, 2025, 9:40 AM

GNLN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.51 1.59 1.48 1.56 0.05 3.31% 58,346
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
Jan 7, 2025 1.67 1.75 1.59 1.63 -0.04 -2.40% 57,940
Jan 6, 2025 1.73 1.79 1.63 1.67 -0.09 -5.11% 349,000
Jan 3, 2025 1.72 1.76 1.68 1.76 0.05 2.92% 60,600
Jan 2, 2025 1.62 1.77 1.62 1.71 0.06 3.64% 110,470
Dec 31, 2024 1.67 1.73 1.56 1.65 -0.06 -3.51% 143,600
Dec 30, 2024 1.64 1.72 1.55 1.71 0.11 6.87% 59,707
Dec 27, 2024 1.57 1.68 1.56 1.60 -0.02 -1.23% 78,446
Dec 26, 2024 1.51 1.62 1.46 1.62 0.11 7.28% 119,400
Dec 24, 2024 1.59 1.66 1.46 1.51 -0.08 -5.03% 94,600
Dec 23, 2024 1.44 1.85 1.44 1.59 0.17 11.97% 617,202
Dec 20, 2024 1.42 1.49 1.40 1.42 0.00 0.00% 69,700
Dec 19, 2024 1.44 1.48 1.41 1.42 -0.02 -1.39% 43,801
Dec 18, 2024 1.56 1.57 1.44 1.44 -0.13 -8.28% 63,529
Dec 17, 2024 1.61 1.61 1.46 1.57 -0.01 -0.63% 112,145
Dec 16, 2024 1.60 1.62 1.55 1.58 -0.04 -2.47% 29,745
Dec 13, 2024 1.56 1.62 1.53 1.62 0.06 3.85% 67,146
Dec 12, 2024 1.59 1.62 1.51 1.56 -0.04 -2.50% 43,700
Dec 11, 2024 1.61 1.62 1.51 1.60 -0.03 -1.84% 69,841
Dec 10, 2024 1.65 1.66 1.54 1.63 -0.02 -1.21% 161,522
Dec 9, 2024 1.75 1.75 1.61 1.65 -0.05 -2.94% 105,717
Dec 6, 2024 1.74 1.78 1.68 1.70 -0.02 -1.16% 71,828
Dec 5, 2024 1.78 1.79 1.67 1.72 -0.03 -1.71% 96,311
Dec 4, 2024 1.72 1.78 1.69 1.75 0.03 1.74% 101,714
Dec 3, 2024 1.80 1.85 1.66 1.72 -0.14 -7.53% 1,253,500
Dec 2, 2024 1.85 1.90 1.82 1.86 0.03 1.64% 53,000
Nov 29, 2024 1.82 1.92 1.81 1.83 0.00 0.00% 42,935
Nov 27, 2024 1.80 2.05 1.78 1.83 0.00 0.00% 280,300
Nov 26, 2024 1.89 1.92 1.76 1.83 -0.06 -3.17% 47,500
Nov 25, 2024 1.81 1.95 1.76 1.89 0.09 5.00% 127,519
Nov 22, 2024 1.79 1.83 1.75 1.80 0.01 0.56% 92,833
Nov 21, 2024 1.75 1.85 1.72 1.79 0.02 1.13% 90,600
Nov 20, 2024 1.83 1.86 1.70 1.77 -0.04 -2.21% 97,300
Nov 19, 2024 1.85 1.92 1.70 1.81 -0.04 -2.16% 240,643
Nov 18, 2024 1.91 1.94 1.82 1.85 -0.10 -5.13% 141,221
Nov 15, 2024 2.10 2.15 1.82 1.95 -0.14 -6.70% 181,565
Nov 14, 2024 2.11 2.16 2.02 2.09 -0.01 -0.48% 174,428
Nov 13, 2024 2.14 2.14 2.01 2.10 -0.02 -0.94% 173,187
Nov 12, 2024 2.07 2.20 2.00 2.12 0.02 0.95% 233,759
Nov 11, 2024 2.12 2.20 1.94 2.10 -0.11 -4.98% 263,200
Nov 8, 2024 2.31 2.44 2.13 2.21 -0.15 -6.36% 376,400
Nov 7, 2024 3.06 3.65 2.09 2.36 -0.19 -7.45% 7,131,704
Nov 6, 2024 2.50 2.60 2.40 2.55 -0.11 -4.14% 104,600
Nov 5, 2024 2.83 2.85 2.59 2.66 -0.18 -6.34% 102,292
Nov 4, 2024 2.87 2.90 2.63 2.84 0.09 3.27% 122,671
Nov 1, 2024 2.69 2.81 2.51 2.75 0.06 2.23% 150,536
Oct 31, 2024 2.93 3.08 2.48 2.69 -0.35 -11.51% 288,900