U.S. markets closed

Greenlane Holdings, Inc. (GNLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.6100+0.1400 (+4.03%)
At close: 4:00PM EDT

3.6100 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.50003.63003.38003.61003.6100515,513
May 13, 20213.58003.75003.34103.47003.4700464,700
May 12, 20213.78003.87003.53003.59003.5900606,200
May 11, 20213.79003.92003.66003.87003.8700648,800
May 10, 20214.20004.20003.82003.89003.8900388,400
May 07, 20214.06004.24004.05004.15004.1500266,000
May 06, 20214.19004.19003.87004.03004.0300605,800
May 05, 20214.30004.36004.10004.15004.1500402,300
May 04, 20214.31004.33504.05004.25004.2500525,000
May 03, 20214.48004.48004.16004.33004.3300426,900
Apr 30, 20214.60004.62004.35004.40004.4000411,700
Apr 29, 20214.76004.78004.43004.60004.6000443,400
Apr 28, 20214.56004.77004.41004.71004.7100634,500
Apr 27, 20214.86004.95004.52004.56004.5600484,400
Apr 26, 20214.81004.93004.62004.81004.8100477,600
Apr 23, 20214.59004.70504.57004.66004.6600241,400
Apr 22, 20214.80004.80004.34004.55004.5500471,100
Apr 21, 20214.49004.66004.34004.63004.6300626,600
Apr 20, 20214.95004.97004.48004.55004.5500535,600
Apr 19, 20215.01005.07004.77004.92004.9200336,300
Apr 16, 20215.20005.22904.94005.02005.0200364,900
Apr 15, 20215.24005.29005.06005.15005.1500244,700
Apr 14, 20215.71005.80005.15005.21005.2100570,000
Apr 13, 20215.61005.86005.50005.67005.6700420,700
Apr 12, 20216.00006.02005.60005.63005.6300386,800
Apr 09, 20215.50006.11005.34206.04006.0400841,500
Apr 08, 20215.40005.60005.17005.57005.5700400,600
Apr 07, 20215.63005.70005.35005.42005.4200337,600
Apr 06, 20215.70405.90005.56005.73005.7300335,400
Apr 05, 20216.30006.30005.63505.76005.7600797,100
Apr 01, 20215.55006.40205.01006.20006.20002,654,300
Mar 31, 20214.52005.75004.52005.30505.305017,235,900
Mar 30, 20214.25504.41004.05004.09004.0900533,600
Mar 29, 20214.85004.85004.42004.44004.4400220,000
Mar 26, 20214.93004.98004.51004.79004.7900252,300
Mar 25, 20215.10005.13004.66004.82004.8200429,600
Mar 24, 20215.25005.31005.10005.20005.2000214,600
Mar 23, 20215.48005.57405.15005.24005.2400276,100
Mar 22, 20215.64005.77005.31005.46005.4600358,400
Mar 19, 20215.50005.98005.40005.53005.5300348,800
Mar 18, 20215.73006.08905.44005.45005.4500202,000
Mar 17, 20215.40005.78005.20005.71005.7100305,100
Mar 16, 20215.95005.96005.44005.49005.4900223,200
Mar 15, 20215.96006.01005.74005.92505.9250333,600
Mar 12, 20215.67006.04005.51005.92005.9200265,800
Mar 11, 20215.41005.96005.38005.80005.8000338,200
Mar 10, 20215.74005.75005.24005.35005.3500235,500
Mar 09, 20215.24005.67005.15005.58005.5800355,400
Mar 08, 20215.02005.15004.87205.01005.0100182,000
Mar 05, 20215.00005.08004.34005.00005.0000495,300
Mar 04, 20215.36005.60004.87005.09005.0900480,900
Mar 03, 20216.20006.23005.37005.53005.5300843,700
Mar 02, 20215.68005.99505.63005.71005.7100264,900
Mar 01, 20215.39006.16005.39005.68005.6800375,600
Feb 26, 20215.63005.78005.27005.36005.3600570,300
Feb 25, 20215.99005.99005.38005.74005.7400482,000
Feb 24, 20215.92006.11105.56005.98005.9800815,000
Feb 23, 20215.99006.00005.01005.80005.8000991,500
Feb 22, 20216.66006.85006.06006.23006.2300661,300
Feb 19, 20216.09007.11006.04006.66006.66001,626,700
Feb 18, 20215.97006.38505.90006.04006.0400516,600
Feb 17, 20216.29006.45006.03006.09006.0900427,500
Feb 16, 20216.73006.80506.11006.46006.4600678,400
Feb 12, 20216.02007.14005.85006.47006.4700988,700
Feb 11, 20217.75007.95006.11006.14006.14002,216,900
Feb 10, 20217.45008.73006.58007.60007.60002,563,000
Feb 09, 20216.00007.15005.82007.08007.08001,832,000
Feb 08, 20215.65006.10005.51005.97005.9700580,400
Feb 05, 20215.69006.00005.35005.60005.6000800,700
Feb 04, 20215.30005.67005.12005.62005.6200785,300
Feb 03, 20215.14005.47005.05305.15005.15001,392,100
Feb 02, 20214.52004.92004.45004.90004.9000771,600
Feb 01, 20214.31004.66604.14004.40004.4000983,300
Jan 29, 20214.50004.79004.28004.42004.4200702,500
Jan 28, 20214.48004.98004.27004.36004.3600445,700
Jan 27, 20214.70004.84004.07004.53004.5300985,200
Jan 26, 20214.85005.19004.81004.99004.9900552,100
Jan 25, 20215.10005.15004.58004.92004.92001,063,000
Jan 22, 20215.06005.20004.81005.12005.1200652,400
Jan 21, 20215.46005.54005.06005.11005.1100479,300
Jan 20, 20215.40005.93005.32005.39005.3900502,700
Jan 19, 20215.50005.60105.26005.34005.3400401,600
Jan 15, 20215.83006.02005.16005.48005.4800675,100
Jan 14, 20216.10006.39005.72005.75005.7500862,000
Jan 13, 20215.88606.17005.59005.99005.99001,005,100
Jan 12, 20216.13006.16505.73005.82005.82001,025,400
Jan 11, 20215.23006.65005.21306.29006.29002,647,600
Jan 08, 20215.51005.53005.09005.23005.2300369,100
Jan 07, 20215.55005.97005.20005.56005.5600762,000
Jan 06, 20214.99005.78004.94005.35005.35001,642,200
Jan 05, 20214.58004.65004.36004.44004.4400245,200
Jan 04, 20213.97004.54003.93004.35004.3500517,500
Dec 31, 20204.10004.12003.94003.96003.9600138,900
Dec 30, 20203.91004.15003.91004.10004.1000100,700
Dec 29, 20204.10004.15003.85003.95003.9500249,900
Dec 28, 20204.15004.28003.99004.09004.0900275,400
Dec 24, 20204.23004.34004.08004.14004.1400160,800
Dec 23, 20204.47004.49004.22004.27004.2700307,400
Dec 22, 20204.27004.47004.20004.41004.4100278,400
Dec 21, 20204.37904.37904.07004.27004.2700245,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...