Dark

GNLN
Greenlane Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 27, 2026

1.93USD-8.531%(-0.18)18,673

1.42Bid 1.93Ask 0.51Spread

Pre-market

Jul 24, 2026 8:53:30 AM EDT

2.05USD-2.844%(-0.06)0

After-hours

Jul 29, 2026 4:33:30 PM EDT

1.64USD+0.962%(+1.64)3,656

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	1.9200	1.9200	1.7500	1.7899	-7.259%	14,552	0.000%
2026-07-27	2.1000	2.1000	1.9200	1.9300	-8.531%	13,982	-7.259%
2026-07-24	2.1000	2.1500	2.0500	2.1100	+0.476%	13,225	-15.171%
2026-07-23	2.2700	2.3000	2.0800	2.1000	-8.297%	12,845	-14.767%
2026-07-22	2.3000	2.3700	2.2500	2.2900	-0.435%	4,346	-21.838%
2026-07-21	2.3600	2.5359	2.3000	2.3000	-2.542%	7,701	-22.178%
2026-07-20	2.4300	2.4300	2.3368	2.3600	-5.221%	3,470	-24.157%
2026-07-17	2.3600	2.4900	2.3600	2.4900	+3.320%	2,853	-28.116%
2026-07-16	2.4502	2.5500	2.3300	2.4100	-3.984%	15,167	-25.730%
2026-07-15	2.4600	2.5100	2.4000	2.5100	+2.449%	5,017	-28.689%
2026-07-14	2.3700	2.4650	2.3700	2.4500	+0.819%	6,051	-26.943%
2026-07-13	2.5000	2.5100	2.4100	2.4301	-4.702%	7,496	-26.345%
2026-07-10	2.5000	2.5800	2.5000	2.5500	+0.394%	4,256	-29.808%
2026-07-09	2.4500	2.5400	2.3700	2.5400	+4.527%	5,868	-29.531%
2026-07-08	2.3400	2.4300	2.3201	2.4300	+1.250%	17,804	-26.342%
2026-07-07	2.2900	2.4000	2.2700	2.4000	+4.803%	32,428	-25.421%
2026-07-06	2.2700	2.7499	2.2400	2.2900	+0.881%	55,095	-21.838%
2026-07-02	2.3400	2.4500	2.2200	2.2700	-3.404%	230,456	-21.150%
2026-07-01	2.4314	2.4400	2.2500	2.3500	-2.893%	9,647	-23.834%
2026-06-30	2.4400	2.4400	2.3100	2.4200	-2.419%	2,313	-26.037%
2026-06-29	2.5000	2.5000	2.4800	2.4800	+1.224%	3,313	-27.827%
2026-06-26	2.2700	2.5000	2.2700	2.4500	+8.879%	15,941	-26.943%
2026-06-25	2.4700	2.5000	2.2502	2.2502	-6.242%	15,049	-20.456%
2026-06-24	2.5300	2.5400	2.4000	2.4000	-4.192%	23,315	-25.421%
2026-06-23	2.5900	2.5900	2.5000	2.5050	-4.023%	8,262	-28.547%
2026-06-22	2.6300	2.6300	2.6100	2.6100	+1.556%	3,415	-31.421%
2026-06-18	2.5100	2.6500	2.5100	2.5700	+2.390%	8,943	-30.354%
2026-06-17	2.8500	2.8500	2.5100	2.5100	-11.307%	8,552	-28.689%
2026-06-16	3.0700	3.1400	2.4000	2.8300	-9.729%	33,929	-36.753%
2026-06-15	3.2799	3.5100	3.1350	3.1350	-4.429%	23,822	-42.906%
2026-06-12	3.0700	3.3070	3.0700	3.2803	+6.850%	5,875	-45.435%
2026-06-11	3.1000	3.1000	3.0000	3.0700	-2.229%	2,532	-41.697%
2026-06-10	3.0700	3.1400	2.9700	3.1400	+4.319%	6,922	-42.997%
2026-06-09	3.0400	3.0900	2.9450	3.0100	-0.987%	7,049	-40.535%
2026-06-08	2.8300	3.0400	2.8300	3.0400	+6.294%	23,214	-41.122%
2026-06-05	3.0400	3.0500	2.7050	2.8600	-6.230%	13,421	-37.416%
2026-06-04	3.2600	3.2600	3.0000	3.0500	-6.154%	20,542	-41.315%
2026-06-03	3.4000	3.4000	3.2000	3.2500	-3.846%	8,723	-44.926%
2026-06-02	3.4000	3.4100	3.3200	3.3800	-0.588%	4,949	-47.044%
2026-06-01	3.5000	3.5400	3.3900	3.4000	-2.158%	10,471	-47.356%
2026-05-29	3.4300	3.4800	3.2800	3.4750	+3.423%	14,967	-48.492%
2026-05-28	3.2500	3.3850	3.2500	3.3600	+4.348%	8,070	-46.729%
2026-05-27	3.1800	3.2200	3.1800	3.2200	+2.548%	3,038	-44.413%
2026-05-26	3.2300	3.2500	3.0700	3.1400	+2.614%	15,816	-42.997%
2026-05-22	3.3500	3.4600	3.0600	3.0600	-6.849%	14,912	-41.507%
2026-05-21	3.4500	3.4500	3.2450	3.2850	-3.947%	30,913	-45.513%
2026-05-20	3.4500	3.6000	3.4200	3.4200	+1.786%	16,760	-47.664%
2026-05-19	3.6100	3.6100	3.2700	3.3600	-6.925%	12,979	-46.729%
2026-05-18	3.8000	4.1800	3.6001	3.6100	-4.749%	32,443	-50.418%
2026-05-15	4.1000	4.1000	3.7400	3.7900	-8.894%	15,437	-52.773%
2026-05-14	4.5877	4.5877	4.1600	4.1600	-5.133%	10,508	-56.974%
2026-05-13	4.3700	4.5000	4.3000	4.3851	-2.336%	5,774	-59.182%
2026-05-12	4.7100	4.7500	4.4000	4.4900	-7.992%	16,336	-60.136%
2026-05-11	4.9900	5.0500	4.6600	4.8800	-2.204%	12,588	-63.322%
2026-05-08	5.1500	5.2550	4.7317	4.9900	-6.554%	33,543	-64.130%
2026-05-07	5.3800	5.4000	4.7800	5.3400	+3.089%	28,463	-66.481%
2026-05-06	5.1500	5.5000	5.0300	5.1800	+1.969%	31,722	-65.446%
2026-05-05	5.2000	5.3000	4.7400	5.0800	-2.495%	43,692	-64.766%
2026-05-04	4.8000	5.4000	4.7850	5.2100	+11.325%	65,513	-65.645%
2026-05-01	5.2900	5.3500	4.4900	4.6800	-10.000%	39,423	-61.754%
2026-04-30	4.3000	5.3800	4.2080	5.2000	+21.780%	146,211	-65.579%
2026-04-29	3.8850	4.3900	3.8100	4.2700	+13.263%	89,370	-58.082%
2026-04-28	4.1900	5.0000	3.7400	3.7700	-13.730%	178,296	-52.523%
2026-04-27	3.9500	5.0000	3.9500	4.3700	+8.978%	83,463	-59.041%
2026-04-24	3.7000	4.2700	3.7000	4.0100	+3.085%	131,924	-55.364%
2026-04-23	4.4400	4.6100	3.6000	3.8900	-29.656%	405,818	-53.987%
2026-04-22	3.9300	7.0600	3.9000	5.5300	+40.712%	4,108,089	-67.633%
2026-04-21	4.7000	4.7700	3.8500	3.9300	-17.782%	74,164	-54.455%
2026-04-20	4.6400	4.7800	4.4100	4.7800	+1.486%	28,550	-62.554%
2026-04-17	3.8100	4.7200	3.2900	4.7100	+24.603%	58,403	-61.998%
2026-04-16	4.5600	5.4900	3.6500	3.7800	-15.436%	99,865	-52.648%
2026-04-15	3.5400	4.4900	3.5400	4.4700	+24.167%	40,905	-59.957%
2026-04-14	3.1800	3.6600	3.1800	3.6000	+12.150%	36,461	-50.281%
2026-04-13	2.9000	3.3000	2.6301	3.2100	+9.556%	88,722	-44.240%
2026-04-10	2.7500	3.6800	2.7000	2.9300	+1.736%	154,357	-38.911%
2026-04-09	2.3500	2.9600	2.2000	2.8800	+21.519%	635,664	-37.851%
2026-04-08	2.6000	2.7600	2.3700	2.3700	-14.748%	130,688	-24.477%
2026-04-07	2.6900	2.9500	2.3000	2.7800	-2.797%	1,785,431	-35.615%
2026-04-06	2.4700	3.0000	2.4400	2.8600	+2.055%	107,934	-37.416%
2026-04-02	2.3128	3.6000	2.2400	2.8024	+20.793%	333,750	-36.130%
2026-04-01	2.5584	2.6224	2.1600	2.3200	-21.622%	63,282	-22.849%
2026-03-31	2.5080	3.0320	2.5080	2.9600	+15.661%	18,229	-39.530%
2026-03-30	3.1600	3.2664	2.0944	2.5592	-17.763%	31,470	-30.060%
2026-03-27	3.4400	4.0000	2.9600	3.1120	-18.958%	36,555	-42.484%
2026-03-26	4.8800	5.1200	3.6392	3.8400	-30.455%	40,442	-53.388%
2026-03-25	5.7272	5.7600	5.2000	5.5216	-2.980%	7,770	-67.584%
2026-03-24	5.1200	5.8632	4.9160	5.6912	+8.927%	8,643	-68.550%
2026-03-23	4.8008	5.4240	4.4960	5.2248	+7.241%	20,101	-65.742%
2026-03-20	4.4928	4.8720	4.4240	4.8720	-0.164%	31,095	-63.261%
2026-03-19	4.2792	6.4552	3.8880	4.8800	+9.026%	516,892	-63.322%
2026-03-18	5.7440	5.9752	4.4760	4.4760	-25.050%	25,489	-60.011%
2026-03-17	6.2096	6.2848	5.7744	5.9720	-5.025%	8,505	-70.028%
2026-03-16	6.4656	6.7384	6.2400	6.2880	-4.496%	6,568	-71.535%
2026-03-13	6.7072	7.0000	6.5512	6.5840	-5.954%	3,923	-72.814%
2026-03-12	6.6160	7.0680	6.5440	7.0008	+3.440%	2,038	-74.433%
2026-03-11	6.6168	7.1104	6.2096	6.7680	-2.321%	10,948	-73.553%
2026-03-10	6.7984	6.9288	6.4240	6.9288	+1.655%	6,597	-74.167%
2026-03-09	6.2248	6.8160	6.2096	6.8160	+7.305%	7,278	-73.740%
2026-03-06	6.1920	6.3992	5.8408	6.3520	+4.542%	18,097	-71.821%
2026-03-05	5.7320	6.0760	5.4592	6.0760	+5.471%	5,446	-70.541%
2026-03-04	5.4400	5.8808	4.9712	5.7608	+9.106%	19,581	-68.930%
2026-03-03	5.1440	5.2800	4.9296	5.2800	0.000%	2,787	-66.100%
2026-03-02	5.4320	5.4320	5.0672	5.2800	-4.748%	5,434	-66.100%
2026-02-27	5.0728	5.6096	4.8888	5.5432	+5.112%	27,261	-67.710%
2026-02-26	5.1200	5.2800	4.8000	5.2736	+1.917%	8,016	-66.059%
2026-02-25	5.3424	5.3424	5.1328	5.1744	-2.000%	7,477	-65.409%
2026-02-24	5.6000	5.6000	4.8320	5.2800	-7.537%	14,787	-66.100%
2026-02-23	6.3160	6.3160	5.6808	5.7104	-9.657%	15,380	-68.655%
2026-02-20	6.3312	6.3832	5.9336	6.3208	-1.163%	5,981	-71.682%
2026-02-19	7.1280	7.1280	5.9200	6.3952	-8.630%	28,738	-72.012%
2026-02-18	6.7912	7.2488	6.1680	6.9992	+1.567%	49,903	-74.427%
2026-02-17	6.3960	7.2032	6.1480	6.8912	-0.897%	42,083	-74.026%
2026-02-13	6.3760	6.9536	6.1600	6.9536	-1.227%	51,045	-74.259%
2026-02-12	8.0800	8.3200	5.7200	7.0400	-4.358%	1,508,504	-74.575%
2026-02-11	7.7600	7.8400	7.2000	7.3608	-7.051%	1,409,758	-75.683%
2026-02-10	8.1600	8.1600	7.6432	7.9192	-2.473%	7,970	-77.398%
2026-02-09	8.8800	8.8800	8.0792	8.1200	-7.727%	12,343	-77.957%
2026-02-06	8.6400	9.2024	8.4000	8.8000	+2.804%	4,920	-79.660%
2026-02-05	9.4400	9.4400	8.4000	8.5600	-12.295%	6,182	-79.090%
2026-02-04	10.7200	10.9600	9.3600	9.7600	-4.688%	7,440	-81.661%
2026-02-03	11.6000	11.6000	10.0800	10.2400	-8.571%	4,261	-82.521%
2026-02-02	11.6000	11.6408	10.4800	11.2000	-5.405%	6,450	-84.019%
2026-01-30	11.7600	12.0000	11.5200	11.8400	+0.680%	5,468	-84.883%
2026-01-29	12.0000	12.4384	11.5200	11.7600	-1.342%	7,551	-84.780%
2026-01-28	12.3200	12.6400	11.5200	11.9200	-1.974%	9,382	-84.984%
2026-01-27	11.7600	12.6640	11.7600	12.1600	+1.333%	2,697	-85.280%
2026-01-26	13.2000	14.4000	11.9200	12.0000	-9.639%	11,725	-85.084%
2026-01-23	12.5600	13.6800	12.5600	13.2800	+3.750%	6,954	-86.522%
2026-01-22	12.8800	13.5200	12.0000	12.8000	-0.621%	13,626	-86.016%
2026-01-21	11.9200	13.0400	11.7600	12.8800	+6.623%	22,370	-86.103%
2026-01-20	11.2800	12.5600	10.4008	12.0800	+3.425%	402,726	-85.183%
2026-01-16	11.5200	11.7600	11.2800	11.6800	+2.817%	4,030	-84.676%
2026-01-15	12.5600	12.5600	11.2000	11.3600	-8.974%	10,261	-84.244%
2026-01-14	12.7200	12.7200	12.2400	12.4800	0.000%	6,042	-85.658%
2026-01-13	12.4000	12.5600	11.6800	12.4800	-0.637%	3,728	-85.658%
2026-01-12	12.2400	12.8000	12.2400	12.5600	+0.641%	6,211	-85.749%
2026-01-09	12.7200	12.7200	11.8400	12.4800	0.000%	3,361	-85.658%
2026-01-08	12.6400	12.7840	12.2400	12.4800	0.000%	2,782	-85.658%
2026-01-07	12.6400	13.1600	12.1600	12.4800	-2.500%	7,124	-85.658%
2026-01-06	13.6800	14.1600	12.4056	12.8000	-3.614%	4,057	-86.016%
2026-01-05	13.3600	14.0160	12.6400	13.2800	+5.063%	12,278	-86.522%
2026-01-02	12.8000	13.1992	12.6400	12.6400	+0.637%	5,793	-85.839%
2025-12-31	15.0400	15.0400	12.0000	12.5600	-14.674%	12,570	-85.749%
2025-12-30	16.4864	16.4864	14.3600	14.7200	-10.680%	13,611	-87.840%
2025-12-29	16.6400	17.9200	16.4000	16.4800	-2.370%	4,695	-89.139%
2025-12-26	17.6000	18.0000	16.5600	16.8800	-2.315%	3,450	-89.396%
2025-12-24	17.7992	18.0000	16.8336	17.2800	-1.818%	2,588	-89.642%
2025-12-23	19.1200	19.2800	16.3600	17.6000	-6.383%	34,733	-89.830%
2025-12-22	19.0400	19.1200	18.2400	18.8000	0.000%	4,710	-90.479%
2025-12-19	21.5200	21.5200	18.3208	18.8000	-10.985%	16,314	-90.479%
2025-12-18	21.4392	23.2000	21.0400	21.1200	+1.931%	12,589	-91.525%
2025-12-17	23.1200	24.2096	20.1600	20.7200	-8.156%	12,244	-91.361%
2025-12-16	21.6800	24.6400	21.6800	22.5600	+1.439%	15,456	-92.066%
2025-12-15	24.7200	24.7600	21.6800	22.2400	-8.852%	14,660	-91.952%
2025-12-12	24.4000	27.9200	24.0000	24.4000	+1.836%	39,893	-92.664%
2025-12-11	24.5600	25.0000	23.2800	23.9600	-3.074%	9,543	-92.530%
2025-12-10	25.2800	25.6800	24.4800	24.7200	-3.738%	6,855	-92.759%
2025-12-09	24.4800	25.6800	24.0000	25.6800	+3.215%	4,455	-93.030%
2025-12-08	25.3600	26.6400	22.8000	24.8800	-4.308%	91,693	-92.806%
2025-12-05	25.5200	26.4000	24.7200	26.0000	+1.562%	5,577	-93.116%
2025-12-04	25.0400	25.9200	24.1000	25.6000	+0.946%	4,056	-93.008%
2025-12-03	25.2000	25.9600	24.3944	25.3600	-3.058%	2,646	-92.942%
2025-12-02	25.2008	26.4792	24.8000	26.1600	+1.869%	4,464	-93.158%
2025-12-01	26.1600	26.1600	25.1200	25.6800	-3.313%	1,372	-93.030%
2025-11-28	25.2400	26.7200	24.4800	26.5600	+1.840%	2,201	-93.261%
2025-11-26	25.8400	27.0000	23.6800	26.0800	-3.550%	4,398	-93.137%
2025-11-25	26.2400	27.6000	25.2000	27.0400	-0.148%	2,429	-93.381%
2025-11-24	26.2400	27.8400	25.2800	27.0800	+1.347%	6,915	-93.390%
2025-11-21	23.8400	27.3600	23.7512	26.7200	+6.709%	4,671	-93.301%
2025-11-20	23.7600	25.4800	23.6000	25.0400	+5.387%	4,807	-92.852%
2025-11-19	23.2000	23.9200	22.9264	23.7600	0.000%	4,874	-92.467%
2025-11-18	23.2000	24.0000	22.3360	23.7600	+5.694%	5,882	-92.467%
2025-11-17	22.6400	24.5600	22.4800	22.4800	-6.333%	1,967	-92.038%
2025-11-14	24.0000	24.4000	23.4400	24.0000	0.000%	4,295	-92.542%
2025-11-13	23.2800	24.8000	23.2000	24.0000	+11.940%	10,550	-92.542%
2025-11-12	23.1200	23.3600	21.4400	21.4400	-8.844%	8,085	-91.652%
2025-11-11	24.2408	24.2408	23.2000	23.5200	-2.970%	3,028	-92.390%
2025-11-10	23.8400	24.8000	23.8400	24.2400	-0.329%	4,437	-92.616%
2025-11-07	25.6000	25.6160	23.5200	24.3200	-5.000%	6,743	-92.640%
2025-11-06	25.2800	26.3200	25.2000	25.6000	+1.266%	7,228	-93.008%
2025-11-05	25.0960	25.8400	25.0560	25.2800	-2.167%	2,970	-92.920%
2025-11-04	24.8544	26.2400	24.8544	25.8400	+2.540%	4,756	-93.073%
2025-11-03	25.4400	26.1304	24.4800	25.2000	-2.174%	4,530	-92.897%
2025-10-31	25.4400	25.8400	25.3600	25.7600	+0.312%	2,053	-93.052%
2025-10-30	25.6096	26.0000	25.4400	25.6800	+0.943%	4,437	-93.030%
2025-10-29	26.5384	26.5384	25.3600	25.4400	-1.852%	8,974	-92.964%
2025-10-28	25.4400	27.2792	25.4400	25.9200	-1.818%	7,650	-93.095%
2025-10-27	25.5200	26.7200	25.5200	26.4000	+2.167%	10,760	-93.220%
2025-10-24	26.7200	28.7200	25.2800	25.8400	-11.749%	251,925	-93.073%
2025-10-23	26.6400	30.3200	26.4000	29.2800	+9.910%	25,751	-93.887%
2025-10-22	24.3200	28.4000	24.3200	26.6400	+4.063%	22,761	-93.281%
2025-10-21	27.2000	27.8392	22.0000	25.6000	-7.514%	62,489	-93.008%
2025-10-20	35.2800	36.2392	25.8408	27.6800	-9.896%	1,413,025	-93.534%
2025-10-17	31.2000	32.4800	30.6400	30.7200	-3.030%	7,127	-94.174%
2025-10-16	31.2800	33.1992	31.2800	31.6800	-0.503%	13,480	-94.350%
2025-10-15	31.6000	32.6400	30.7208	31.8400	+1.790%	10,353	-94.378%
2025-10-14	32.2400	32.7200	30.0800	31.2800	-4.634%	8,548	-94.278%
2025-10-13	32.0000	32.9592	31.6000	32.8000	+5.943%	6,613	-94.543%
2025-10-10	32.5600	32.6400	30.7200	30.9600	-5.147%	3,243	-94.219%
2025-10-09	32.4800	33.6400	31.2000	32.6400	+1.746%	14,260	-94.516%
2025-10-08	32.4800	32.8000	31.2000	32.0800	-3.373%	10,359	-94.421%
2025-10-07	32.0000	37.9696	31.2000	33.2000	+2.723%	43,957	-94.609%
2025-10-06	31.2800	33.2000	31.2800	32.3200	+1.253%	11,505	-94.462%
2025-10-03	32.4800	32.6408	31.5200	31.9200	+1.269%	4,844	-94.393%
2025-10-02	32.1600	33.1896	30.4000	31.5200	-3.194%	9,974	-94.321%
2025-10-01	30.4800	35.6000	30.3048	32.5600	+3.562%	67,569	-94.503%
2025-09-30	30.8800	32.0800	29.2520	31.4400	+3.694%	18,699	-94.307%
2025-09-29	28.8000	32.8000	27.3600	30.3200	+9.538%	70,187	-94.097%
2025-09-26	26.9600	28.1272	26.9600	27.6800	+2.065%	6,623	-93.534%
2025-09-25	27.6800	27.7600	26.8000	27.1200	-0.587%	6,142	-93.400%
2025-09-24	28.4800	28.7992	27.2000	27.2800	-4.749%	7,155	-93.439%
2025-09-23	28.8000	29.3600	28.1600	28.6400	+0.562%	6,619	-93.750%
2025-09-22	28.8800	30.3192	28.2400	28.4800	+0.282%	6,701	-93.715%
2025-09-19	29.6016	30.2400	28.0800	28.4000	-5.836%	4,936	-93.698%
2025-09-18	28.0800	30.7784	28.0800	30.1600	+5.602%	9,633	-94.065%
2025-09-17	27.6000	29.9200	27.6000	28.5600	+4.692%	7,244	-93.733%
2025-09-16	27.3600	28.0000	27.0400	27.2800	+0.590%	3,290	-93.439%
2025-09-15	29.2800	29.3064	26.8000	27.1200	-10.080%	22,174	-93.400%
2025-09-12	27.3600	31.1992	27.3600	30.1600	+7.714%	42,239	-94.065%
2025-09-11	26.7200	28.4000	26.0000	28.0000	+1.449%	8,558	-93.608%
2025-09-10	25.6800	28.0000	25.5200	27.6000	+3.604%	13,185	-93.515%
2025-09-09	25.4400	27.3600	25.3600	26.6400	+3.416%	16,347	-93.281%
2025-09-08	25.8400	26.8000	25.2000	25.7600	-1.529%	7,327	-93.052%
2025-09-05	26.1600	27.2400	26.0000	26.1600	-0.909%	8,289	-93.158%
2025-09-04	26.4000	26.8000	25.9200	26.4000	-1.786%	2,559	-93.220%
2025-09-03	26.1600	27.1136	25.6800	26.8800	+3.385%	6,230	-93.341%
2025-09-02	25.8400	27.0400	25.8400	26.0000	-4.412%	5,530	-93.116%
2025-08-29	28.4000	29.2000	26.8000	27.2000	-0.293%	10,946	-93.419%
2025-08-28	25.8400	28.6400	25.3600	27.2800	+6.231%	12,806	-93.439%
2025-08-27	26.0000	27.0392	25.5200	25.6800	-3.604%	7,186	-93.030%
2025-08-26	27.5200	28.7992	25.9200	26.6400	-3.198%	10,151	-93.281%
2025-08-25	26.4800	28.7960	26.4800	27.5200	+4.242%	15,068	-93.496%
2025-08-22	25.7600	27.5200	25.7144	26.4000	+0.917%	6,531	-93.220%
2025-08-21	25.6800	26.4800	25.2000	26.1600	+4.473%	9,549	-93.158%
2025-08-20	26.6400	27.5200	25.0400	25.0400	-6.567%	8,146	-92.852%
2025-08-19	28.8000	28.8000	26.6400	26.8000	-5.899%	5,438	-93.321%
2025-08-18	26.3200	29.3600	26.1600	28.4800	+9.202%	11,567	-93.715%
2025-08-15	31.3600	31.3600	25.5200	26.0800	-6.322%	12,258	-93.137%
2025-08-14	28.0800	28.8256	27.2800	27.8400	-2.247%	7,936	-93.571%
2025-08-13	28.2400	29.9200	26.5600	28.4800	0.000%	19,527	-93.715%
2025-08-12	31.8400	33.6000	27.7448	28.4800	-11.222%	20,012	-93.715%
2025-08-11	27.4400	33.5192	27.4400	32.0800	+23.006%	36,715	-94.421%
2025-08-08	24.6400	26.2400	24.6400	26.0800	+6.189%	7,927	-93.137%
2025-08-07	26.0800	26.6400	24.4800	24.5600	-7.251%	14,240	-92.712%
2025-08-06	27.6800	28.6320	26.0000	26.4800	-7.283%	14,120	-93.241%
2025-08-05	30.6400	31.4400	28.0000	28.5600	-7.031%	13,549	-93.733%
2025-08-04	30.3200	32.3200	30.3200	30.7200	+1.053%	7,170	-94.174%
2025-08-01	30.2400	31.7600	30.2400	30.4000	-4.523%	11,204	-94.112%
2025-07-31	27.7600	32.3936	27.0400	31.8400	+16.035%	20,814	-94.378%
2025-07-30	30.0000	30.4800	27.2800	27.4400	-10.209%	26,679	-93.477%
2025-07-29	38.8800	40.5600	30.4000	30.5600	-22.672%	36,271	-94.143%
2025-07-28	37.1200	42.5600	37.1200	39.5200	+8.096%	47,691	-95.471%
2025-07-25	35.1200	38.8800	34.0000	36.5600	+4.100%	25,835	-95.104%
2025-07-24	32.2400	36.5200	32.2400	35.1200	+7.335%	22,270	-94.903%
2025-07-23	31.7600	34.0000	31.0400	32.7200	+1.489%	17,277	-94.530%
2025-07-22	30.5600	32.8800	30.0000	32.2400	+3.599%	21,907	-94.448%
2025-07-21	27.9200	31.6800	27.5200	31.1200	+13.743%	40,799	-94.248%
2025-07-18	27.1200	30.0000	26.8000	27.3600	-1.156%	31,288	-93.458%
2025-07-17	26.1600	30.4000	25.6000	27.6800	+4.848%	60,020	-93.534%
2025-07-16	24.8000	27.0400	23.0400	26.4000	+6.109%	44,028	-93.220%
2025-07-15	24.1600	25.6800	24.1600	24.8800	+1.967%	43,620	-92.806%
2025-07-14	25.4400	26.6400	22.7200	24.4000	-1.294%	590,952	-92.664%
2025-07-11	24.4000	26.2400	24.1600	24.7200	+0.980%	21,948	-92.759%
2025-07-10	26.0800	26.3192	24.4000	24.4800	-4.673%	32,108	-92.688%
2025-07-09	28.1600	28.4800	25.3600	25.6800	-9.577%	32,921	-93.030%
2025-07-08	26.4000	30.0000	25.6000	28.4000	+2.899%	37,980	-93.698%
2025-07-07	30.0000	30.0000	26.6400	27.6000	-9.449%	27,889	-93.515%
2025-07-03	29.7600	31.4400	29.2000	30.4800	+1.330%	33,816	-94.128%
2025-07-02	34.8800	35.3600	29.1600	30.0800	-14.351%	205,777	-94.050%
2025-07-01	34.1600	36.8000	30.4000	35.1200	-17.170%	92,765	-94.903%
2025-06-30	25.2800	59.7600	25.1200	42.4000	+72.078%	3,792,169	-95.779%
2025-06-27	36.0800	37.6000	22.8800	24.6400	-41.333%	138,112	-92.736%
2025-06-26	43.8000	45.0000	37.8000	42.0000	-5.405%	31,612	-95.738%
2025-06-25	49.2000	49.8000	37.8000	44.4000	-16.854%	52,211	-95.969%
2025-06-24	52.8000	54.0000	49.8000	53.4000	0.000%	32,523	-96.648%
2025-06-23	54.0000	61.8000	52.2000	53.4000	+2.299%	45,652	-96.648%
2025-06-20	60.0000	61.2000	52.2000	52.2000	-16.346%	43,814	-96.571%
2025-06-18	69.0000	70.2000	61.2000	62.4000	0.000%	43,489	-97.132%
2025-06-17	69.0000	76.8000	61.2000	62.4000	-16.129%	65,491	-97.132%
2025-06-16	64.8000	91.8000	61.8000	74.4000	+22.772%	252,214	-97.594%
2025-06-13	75.0000	75.0000	54.6000	60.6000	-34.416%	132,056	-97.046%
2025-06-12	90.6000	101.4000	66.0000	92.4000	+100.000%	684,058	-98.063%
2025-06-11	47.4000	51.0000	44.4000	46.2000	+8.451%	140,258	-96.126%
2025-06-10	39.6000	45.0000	38.4000	42.6000	+9.231%	43,870	-95.798%
2025-06-09	39.0000	39.6000	37.2000	39.0000	-1.515%	16,771	-95.411%
2025-06-06	40.2000	42.6000	37.8000	39.6000	-5.714%	16,398	-95.480%
2025-06-05	42.6000	43.2000	39.0000	42.0000	-4.110%	28,169	-95.738%
2025-06-04	40.2000	45.6000	40.2000	43.8000	+7.353%	48,441	-95.913%
2025-06-03	42.6000	43.2000	39.0000	40.8000	+11.475%	59,280	-95.613%
2025-06-02	37.2000	37.8000	34.8000	36.6000	-1.613%	22,160	-95.110%
2025-05-30	37.2000	39.6000	36.0000	37.2000	0.000%	24,312	-95.188%
2025-05-29	43.8000	43.8000	36.6000	37.2000	+8.772%	98,527	-95.188%
2025-05-28	33.0000	35.4000	33.0000	34.2000	-1.724%	20,918	-94.766%
2025-05-27	35.4000	36.6000	33.0000	34.8000	-3.333%	16,228	-94.857%
2025-05-23	37.2000	37.8000	34.8000	36.0000	-3.226%	14,701	-95.028%
2025-05-22	36.6000	39.0000	36.0000	37.2000	-13.889%	35,029	-95.188%
2025-05-21	54.0000	54.0000	36.6000	43.2000	+26.316%	244,601	-95.857%
2025-05-20	36.0000	36.6000	33.0000	34.2000	-8.065%	19,734	-94.766%
2025-05-19	37.8000	40.2000	34.8000	37.2000	0.000%	38,236	-95.188%
2025-05-16	35.4000	37.2000	33.0000	37.2000	-3.125%	22,150	-95.188%
2025-05-15	40.8000	46.8000	34.8000	38.4000	+3.226%	52,288	-95.339%
2025-05-14	32.4000	37.2000	30.6000	37.2000	+16.981%	42,454	-95.188%
2025-05-13	36.0000	36.0000	31.2000	31.8000	-11.667%	37,208	-94.371%
2025-05-12	40.8000	42.0000	36.0000	36.0000	-17.808%	41,797	-95.028%
2025-05-09	42.0000	44.4000	37.8000	43.8000	+19.672%	86,216	-95.913%
2025-05-08	43.8000	44.4000	34.8000	36.6000	-18.667%	49,363	-95.110%
2025-05-07	49.2000	52.2000	42.0000	45.0000	-17.582%	49,110	-96.022%
2025-05-06	55.8000	57.0000	53.4000	54.6000	-5.208%	26,276	-96.722%
2025-05-05	61.2000	66.0000	54.6000	57.6000	-5.882%	46,669	-96.893%
2025-05-02	67.2000	71.4000	57.6000	61.2000	+8.511%	96,560	-97.075%
2025-05-01	65.4000	65.4000	54.6000	56.4000	-16.814%	67,365	-96.826%
2025-04-30	72.0000	75.0000	66.6000	67.8000	-11.024%	53,920	-97.360%
2025-04-29	74.4000	80.4000	70.2000	76.2000	+5.833%	59,594	-97.651%
2025-04-28	77.4000	77.4000	69.6000	72.0000	-3.226%	42,267	-97.514%
2025-04-25	79.8000	93.0000	69.0000	74.4000	-17.333%	59,204	-97.594%
2025-04-24	135.6000	135.6000	82.8000	90.0000	-93.893%	65,266	-98.011%
2025-04-23	1,668.0000	1,710.0000	1,432.2000	1,473.6000	-8.015%	10,435	-99.879%
2025-04-22	1,500.0000	1,602.0000	1,450.8000	1,602.0000	+9.426%	15	-99.888%
2025-04-21	1,384.8000	1,501.8000	1,384.8000	1,464.0000	+4.140%	33	-99.878%
2025-04-17	1,500.0000	1,500.0000	1,257.6000	1,405.8000	-2.941%	75	-99.873%
2025-04-16	1,620.0000	1,620.0000	1,440.0000	1,448.4000	-13.197%	39	-99.876%
2025-04-15	1,582.8000	1,709.4000	1,582.8000	1,668.6000	+2.318%	27	-99.893%
2025-04-14	1,728.0000	1,728.0000	1,596.6000	1,630.8000	+0.704%	9	-99.890%
2025-04-11	1,542.0000	1,674.0000	1,527.6000	1,619.4000	+4.572%	9	-99.889%
2025-04-10	1,660.2000	1,665.0000	1,485.0000	1,548.6000	-8.475%	20	-99.884%
2025-04-09	1,554.0000	1,739.4000	1,492.8000	1,692.0000	+16.097%	46	-99.894%
2025-04-08	1,506.6000	1,557.6000	1,403.4000	1,457.4000	-5.962%	35	-99.877%
2025-04-07	1,470.0000	1,605.0000	1,356.0000	1,549.8000	+6.824%	28	-99.885%
2025-04-04	1,597.2000	1,653.6000	1,399.2000	1,450.8000	-9.472%	54	-99.877%
2025-04-03	1,800.0000	1,800.0000	1,602.6000	1,602.6000	-11.732%	31	-99.888%
2025-04-02	1,770.0000	1,827.0000	1,686.0000	1,815.6000	+3.276%	24	-99.901%
2025-04-01	1,594.8000	1,758.0000	1,590.6000	1,758.0000	+6.934%	63	-99.898%
2025-03-31	1,723.8000	1,723.8000	1,579.2000	1,644.0000	-4.530%	49	-99.891%
2025-03-28	1,953.0000	1,953.0000	1,680.0000	1,722.0000	-7.419%	79	-99.896%
2025-03-27	1,740.0000	2,082.0000	1,628.4000	1,860.0000	+8.772%	176	-99.904%
2025-03-26	1,737.0000	2,190.0000	1,592.4000	1,710.0000	+7.507%	344	-99.895%
2025-03-25	1,869.0000	1,869.0000	1,578.6000	1,590.6000	-18.581%	90	-99.887%
2025-03-24	2,340.0000	2,385.0000	1,770.6000	1,953.6000	-23.836%	152	-99.908%
2025-03-21	2,790.6000	2,820.0000	2,508.6000	2,565.0000	-7.327%	67	-99.930%
2025-03-20	2,821.8000	2,934.6000	2,701.2000	2,767.8000	-3.413%	20	-99.935%
2025-03-19	2,940.0000	2,968.8000	2,794.8000	2,865.6000	-3.632%	22	-99.938%
2025-03-18	3,066.0000	3,124.2000	2,880.0000	2,973.6000	-2.249%	28	-99.940%
2025-03-17	3,168.0000	3,184.8000	3,000.0000	3,042.0000	-4.159%	21	-99.941%
2025-03-14	2,956.2000	3,239.4000	2,835.0000	3,174.0000	+4.154%	44	-99.944%
2025-03-13	3,060.0000	3,060.6000	2,880.0000	3,047.4000	+2.606%	24	-99.941%
2025-03-12	3,304.8000	3,304.8000	2,914.2000	2,970.0000	-8.333%	38	-99.940%
2025-03-11	3,375.6000	3,420.0000	3,064.2000	3,240.0000	-4.323%	40	-99.945%
2025-03-10	3,303.0000	3,450.0000	3,186.6000	3,386.4000	+3.941%	41	-99.947%
2025-03-07	3,300.6000	3,420.0000	3,036.0000	3,258.0000	-3.911%	24	-99.945%
2025-03-06	3,720.0000	3,749.4000	3,252.6000	3,390.6000	-8.114%	23	-99.947%
2025-03-05	3,600.0000	3,690.0000	3,540.0000	3,690.0000	+0.787%	5	-99.951%
2025-03-04	3,900.0000	3,900.0000	3,300.0000	3,661.2000	-6.754%	21	-99.951%
2025-03-03	4,146.0000	4,146.0000	3,900.0000	3,926.4000	-6.004%	18	-99.954%
2025-02-28	4,260.0000	4,260.0000	3,990.0000	4,177.2000	-1.944%	25	-99.957%
2025-02-27	4,434.0000	4,434.0000	4,038.0000	4,260.0000	-3.270%	22	-99.958%
2025-02-26	4,245.6000	4,410.0000	4,038.0000	4,404.0000	+0.617%	12	-99.959%
2025-02-25	4,500.0000	4,560.0000	4,198.2000	4,377.0000	-2.720%	31	-99.959%
2025-02-24	4,440.0000	4,500.0000	4,200.0000	4,499.4000	+1.338%	37	-99.960%
2025-02-21	4,335.6000	4,440.0000	4,220.4000	4,440.0000	-0.658%	25	-99.960%
2025-02-20	4,500.0000	4,530.6000	4,260.0000	4,469.4000	-1.858%	51	-99.960%
2025-02-19	4,500.0000	4,650.0000	4,452.6000	4,554.0000	+3.944%	89	-99.961%
2025-02-18	6,900.0000	7,080.0000	4,206.6000	4,381.2000	-38.639%	554	-99.959%
2025-02-14	7,200.0000	7,200.0000	7,020.0000	7,140.0000	-1.653%	7	-99.975%
2025-02-13	7,500.0000	7,500.0000	7,140.0000	7,260.0000	-3.200%	7	-99.975%
2025-02-12	7,620.0000	7,805.4000	7,320.0000	7,500.0000	-1.575%	6	-99.976%
2025-02-11	7,740.0000	7,860.0000	7,440.6000	7,620.0000	-1.550%	7	-99.977%
2025-02-10	8,280.0000	8,310.0000	7,620.0000	7,740.0000	-8.511%	12	-99.977%
2025-02-07	8,940.0000	9,000.0000	8,100.0000	8,460.0000	-5.369%	13	-99.979%
2025-02-06	8,820.0000	9,600.0000	8,280.0000	8,940.0000	0.000%	32	-99.980%
2025-02-05	8,100.0000	9,417.6000	7,980.0000	8,940.0000	+10.370%	89	-99.980%

.dark-mode .Pbs2md{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pbs2md{ color: #333333; background-color: white; border: 2px solid #333333; }GNLNGreenlane Holdings, Inc. Class A Common Stockstock NASDAQ

GNLN
Greenlane Holdings, Inc. Class A Common Stock
stock NASDAQ