Greenlane Inc. (GNLN)
NASDAQ: GNLN
· Real-Time Price · USD
3.35
-0.13 (-3.74%)
At close: Aug 15, 2025, 2:17 PM
GNLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.51 | 3.60 | 3.41 | 3.48 | 3.48 | -2.25% | 39,556 |
| Aug 13, 2025 | 3.53 | 3.74 | 3.32 | 3.56 | 3.56 | 0.00% | 156,218 |
| Aug 12, 2025 | 3.98 | 4.20 | 3.47 | 3.56 | 3.56 | -11.22% | 160,099 |
| Aug 11, 2025 | 3.43 | 4.19 | 3.43 | 4.01 | 4.01 | 23.01% | 293,719 |
| Aug 8, 2025 | 3.08 | 3.28 | 3.08 | 3.26 | 3.26 | 6.19% | 63,414 |
| Aug 7, 2025 | 3.26 | 3.33 | 3.06 | 3.07 | 3.07 | -7.25% | 113,918 |
| Aug 6, 2025 | 3.46 | 3.58 | 3.25 | 3.31 | 3.31 | -7.28% | 113,000 |
| Aug 5, 2025 | 3.83 | 3.93 | 3.50 | 3.57 | 3.57 | -7.03% | 108,388 |
| Aug 4, 2025 | 3.79 | 4.04 | 3.79 | 3.84 | 3.84 | 1.05% | 57,400 |
| Aug 1, 2025 | 3.78 | 3.97 | 3.78 | 3.80 | 3.80 | -4.52% | 89,631 |
| Jul 31, 2025 | 3.47 | 4.05 | 3.38 | 3.98 | 3.98 | 16.03% | 166,514 |
| Jul 30, 2025 | 3.75 | 3.81 | 3.41 | 3.43 | 3.43 | -10.21% | 213,429 |
| Jul 29, 2025 | 4.86 | 5.07 | 3.80 | 3.82 | 3.82 | -22.67% | 290,200 |
| Jul 28, 2025 | 4.64 | 5.32 | 4.64 | 4.94 | 4.94 | 8.10% | 381,528 |
| Jul 25, 2025 | 4.39 | 4.86 | 4.25 | 4.57 | 4.57 | 4.10% | 206,683 |
| Jul 24, 2025 | 4.03 | 4.57 | 4.03 | 4.39 | 4.39 | 7.33% | 178,200 |
| Jul 23, 2025 | 3.97 | 4.25 | 3.88 | 4.09 | 4.09 | 1.49% | 138,214 |
| Jul 22, 2025 | 3.82 | 4.11 | 3.75 | 4.03 | 4.03 | 3.60% | 175,300 |
| Jul 21, 2025 | 3.49 | 3.96 | 3.44 | 3.89 | 3.89 | 13.74% | 326,400 |
| Jul 18, 2025 | 3.39 | 3.75 | 3.35 | 3.42 | 3.42 | -1.16% | 250,303 |