Greenlane Holdings Inc (GNLN) Historical Stock Data
1.80 ↑0.01 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNLN is down -1.73% a day on average. There have been 11 days where Greenlane Holdings Inc closed green and 19 days where GNLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.75 | 1.83 | 92.67K |
| 2024-11-21 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.72 | 1.85 | 88.06K |
| 2024-11-20 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.70 | 1.86 | 95.25K |
| 2024-11-19 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.70 | 1.92 | 240.64K |
| 2024-11-18 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.82 | 1.94 | 141.12K |
| 2024-11-15 | 2.10 | 1.95 | ↓$0.15 (-7.14%) | 1.82 | 2.15 | 181.39K |
| 2024-11-14 | 2.11 | 2.09 | ↓$0.02 (-0.95%) | 2.02 | 2.16 | 174.29K |
| 2024-11-13 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.01 | 2.14 | 173.09K |
| 2024-11-12 | 2.07 | 2.12 | ↑$0.05 (2.42%) | 2.00 | 2.20 | 233.67K |
| 2024-11-11 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 1.94 | 2.20 | 263.17K |
| 2024-11-08 | 2.31 | 2.21 | ↓$0.10 (-4.33%) | 2.13 | 2.44 | 370.53K |
| 2024-11-07 | 3.06 | 2.36 | ↓$0.70 (-22.88%) | 2.09 | 3.65 | 7.13M |
| 2024-11-06 | 2.50 | 2.55 | ↑$0.05 (2.00%) | 2.40 | 2.60 | 104.50K |
| 2024-11-05 | 2.83 | 2.66 | ↓$0.17 (-6.01%) | 2.59 | 2.85 | 102.03K |
| 2024-11-04 | 2.87 | 2.84 | ↓$0.03 (-1.05%) | 2.63 | 2.90 | 122.67K |
| 2024-11-01 | 2.69 | 2.75 | ↑$0.06 (2.23%) | 2.51 | 2.81 | 150.49K |
| 2024-10-31 | 2.93 | 2.69 | ↓$0.24 (-8.19%) | 2.48 | 3.08 | 287.25K |
| 2024-10-30 | 3.70 | 3.04 | ↓$0.66 (-17.84%) | 2.93 | 3.80 | 372.24K |
| 2024-10-29 | 3.53 | 3.68 | ↑$0.15 (4.25%) | 3.30 | 3.98 | 0.95M |
| 2024-10-28 | 2.20 | 3.80 | ↑$1.60 (72.73%) | 2.11 | 5.30 | 54.84M |
| 2024-10-25 | 2.25 | 1.98 | ↓$0.27 (-12.00%) | 1.95 | 2.45 | 532.58K |
| 2024-10-24 | 3.18 | 2.25 | ↓$0.93 (-29.25%) | 2.23 | 3.19 | 598.73K |
| 2024-10-23 | 4.59 | 3.47 | ↓$1.12 (-24.40%) | 3.10 | 5.24 | 660.42K |
| 2024-10-22 | 4.95 | 4.68 | ↓$0.27 (-5.45%) | 4.64 | 5.05 | 96.90K |
| 2024-10-21 | 4.57 | 4.85 | ↑$0.28 (6.13%) | 4.40 | 5.00 | 122.65K |
| 2024-10-18 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.30 | 4.62 | 57.35K |
| 2024-10-17 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.46 | 26.01K |
| 2024-10-16 | 4.49 | 4.32 | ↓$0.17 (-3.79%) | 4.22 | 4.66 | 58.22K |
| 2024-10-15 | 4.31 | 4.44 | ↑$0.13 (3.02%) | 4.18 | 4.47 | 45.15K |
| 2024-10-14 | 4.11 | 4.37 | ↑$0.26 (6.33%) | 4.06 | 4.42 | 133.67K |
Create an account or log in to view more rows.
$GNLN just added more
$GNLN has just been halted from trading due to volatility.
$GNLN not good
$GNLN search and destroy bears!!
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.
$GNLN has just been halted from trading due to volatility.