GNLN - Greenlane Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20202.35002.36002.17002.20002.200069,797
Feb 24, 20202.40002.45402.29402.34002.3400124,500
Feb 21, 20202.50002.54002.40002.48002.480070,600
Feb 20, 20202.61002.62002.42002.49002.4900111,900
Feb 19, 20202.70002.72002.53002.61002.6100111,800
Feb 18, 20202.43002.80002.40002.66002.6600244,500
Feb 14, 20202.31002.44102.25802.40002.4000122,800
Feb 13, 20202.10002.35002.10002.27002.2700121,100
Feb 12, 20202.13002.23002.08002.18002.180084,100
Feb 11, 20202.07002.17501.97002.13002.1300110,600
Feb 10, 20202.16002.24001.95002.03002.0300220,600
Feb 07, 20202.30002.31002.14002.15002.1500150,300
Feb 06, 20202.13002.38002.13002.35502.3550229,900
Feb 05, 20202.21002.23002.05002.10002.1000358,000
Feb 04, 20202.17002.30002.08002.18002.1800283,000
Feb 03, 20202.43002.50002.05002.11002.1100359,700
Jan 31, 20202.57002.71002.41002.44002.4400186,400
Jan 30, 20202.65002.70702.50002.54002.5400232,400
Jan 29, 20202.77002.77002.61002.63002.6300122,400
Jan 28, 20202.77002.79002.66002.72002.720098,400
Jan 27, 20202.83002.86002.67002.73002.7300178,800
Jan 24, 20203.05003.05002.80002.85002.8500160,500
Jan 23, 20203.04003.09002.92003.01003.0100137,400
Jan 22, 20202.97003.11502.92003.03003.0300109,800
Jan 21, 20203.15003.28602.84002.91002.9100297,200
Jan 17, 20203.10003.19002.98003.11003.1100255,500
Jan 16, 20202.90003.09002.85003.07003.0700222,600
Jan 15, 20203.02003.10002.66002.83002.8300324,900
Jan 14, 20202.90003.15002.85002.97002.9700138,500
Jan 13, 20202.97003.03002.78002.86002.8600133,100
Jan 10, 20203.01003.05002.82002.91002.9100106,700
Jan 09, 20203.04003.09702.90002.96002.9600144,300
Jan 08, 20203.15003.25002.88003.05003.0500246,800
Jan 07, 20203.07003.12002.88003.02003.0200153,000
Jan 06, 20203.22003.22903.06003.07003.0700109,000
Jan 03, 20203.34003.47003.18003.25003.2500175,200
Jan 02, 20203.29003.43003.01003.42003.4200274,600
Dec 31, 20193.13003.53003.05003.25503.2550415,500
Dec 30, 20193.22003.31003.05003.13003.130098,200
Dec 27, 20193.00003.37002.85003.20003.2000229,700
Dec 26, 20192.75003.10002.64003.06003.0600229,600
Dec 24, 20192.74002.85602.61002.61002.6100118,500
Dec 23, 20192.86002.86002.61002.69002.6900272,000
Dec 20, 20192.77002.97002.61002.80002.8000822,900
Dec 19, 20192.82002.88402.70002.75002.7500208,600
Dec 18, 20192.91002.98002.65002.82002.8200314,800
Dec 17, 20192.99003.14002.81002.91002.9100359,000
Dec 16, 20192.88003.33002.80002.99002.9900499,200
Dec 13, 20192.90002.93002.75002.82002.8200229,200
Dec 12, 20192.66003.03002.35002.90002.9000846,500
Dec 11, 20192.70002.80002.60002.63002.6300256,500
Dec 10, 20192.77002.87502.55002.68002.6800463,300
Dec 09, 20192.70002.98102.70002.77002.7700365,500
Dec 06, 20192.89002.94002.58002.67002.6700463,000
Dec 05, 20193.15003.20802.84002.88002.8800306,500
Dec 04, 20193.14003.24003.05003.14003.1400188,200
Dec 03, 20193.35003.35003.11003.13003.1300101,600
Dec 02, 20193.30303.45003.23003.39003.390053,600
Nov 29, 20193.27003.47303.17003.39003.390095,800
Nov 27, 20193.32003.40003.15003.21003.210099,700
Nov 26, 20193.17003.40003.10003.31003.3100101,800
Nov 25, 20193.30003.36003.17003.22003.220065,200
Nov 22, 20193.28403.37003.17003.26003.2600171,500
Nov 21, 20193.38003.53003.34603.38003.3800177,200
Nov 20, 20193.56003.81203.23003.39003.3900246,100
Nov 19, 20193.60003.69003.51003.54003.540092,300
Nov 18, 20193.43003.66003.40003.63003.6300190,300
Nov 15, 20193.39003.53003.22103.36003.360084,200
Nov 14, 20193.34003.45003.22003.40003.4000570,300
Nov 13, 20193.26003.43003.23003.36003.3600346,900
Nov 12, 20193.54003.54003.10003.32003.3200303,000
Nov 11, 20193.78003.78003.47003.55003.5500260,000
Nov 08, 20193.42004.11003.42003.81003.8100627,300
Nov 07, 20194.35004.45003.91003.91003.9100104,800
Nov 06, 20194.10004.49004.05004.30004.3000198,200
Nov 05, 20193.93004.25003.90004.07004.0700146,100
Nov 04, 20194.00004.04803.83003.93003.930063,900
Nov 01, 20193.97004.14003.88003.94003.940051,700
Oct 31, 20194.20004.25003.79003.93003.9300101,300
Oct 30, 20193.79004.23003.78004.21004.2100136,300
Oct 29, 20194.02004.02003.75003.79003.790093,100
Oct 28, 20193.95004.14003.90004.03004.0300115,200
Oct 25, 20193.94004.00003.60003.94003.9400196,900
Oct 24, 20194.08004.23003.85003.94003.9400207,900
Oct 23, 20193.78004.15003.71004.03004.0300244,200
Oct 22, 20193.56003.82003.33003.79003.7900167,700
Oct 21, 20193.22003.60003.22003.53003.5300179,400
Oct 18, 20193.32003.32003.12003.21003.2100139,600
Oct 17, 20193.22003.37003.12003.33003.3300149,400
Oct 16, 20193.37003.39003.17003.19003.1900110,000
Oct 15, 20193.31003.40003.20003.37003.3700144,500
Oct 14, 20193.35003.37003.22003.30003.3000101,800
Oct 11, 20193.50003.52003.35003.35003.3500216,000
Oct 10, 20193.39003.56003.37503.44003.4400132,100
Oct 09, 20193.29003.58003.29003.40003.4000311,500
Oct 08, 20193.42003.62303.22003.29003.2900294,500
Oct 07, 20193.56003.56003.39003.45003.4500156,900
Oct 04, 20193.51003.62803.41003.58003.5800455,900
Oct 03, 20193.32003.51003.21003.47003.4700260,900
Oct 02, 20193.25003.49003.15003.31003.3100281,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...