Greenlane Holdings Inc (GNLN) Historical Stock Data
1.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNLN is down -1.38% a day on average. There have been 10 days where Greenlane Holdings Inc closed green and 20 days where GNLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.49 | 69.69K |
| 2024-12-19 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.41 | 1.48 | 43.72K |
| 2024-12-18 | 1.56 | 1.44 | ↓$0.12 (-7.69%) | 1.44 | 1.57 | 63.53K |
| 2024-12-17 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.46 | 1.61 | 112.15K |
| 2024-12-16 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.55 | 1.62 | 29.75K |
| 2024-12-13 | 1.56 | 1.62 | ↑$0.06 (3.85%) | 1.53 | 1.62 | 67.15K |
| 2024-12-12 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.51 | 1.62 | 43.69K |
| 2024-12-11 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.51 | 1.62 | 69.84K |
| 2024-12-10 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.54 | 1.66 | 161.52K |
| 2024-12-09 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.61 | 1.75 | 105.72K |
| 2024-12-06 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.68 | 1.78 | 71.83K |
| 2024-12-05 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.67 | 1.79 | 96.31K |
| 2024-12-04 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.78 | 101.67K |
| 2024-12-03 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.66 | 1.85 | 1.25M |
| 2024-12-02 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.82 | 1.90 | 52.29K |
| 2024-11-29 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.81 | 1.92 | 42.94K |
| 2024-11-27 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.78 | 2.05 | 273.74K |
| 2024-11-26 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.76 | 1.92 | 47.46K |
| 2024-11-25 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.76 | 1.95 | 127.52K |
| 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 |
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.