Greenlane Holdings, Inc. - Class A Common Stock (GNLN)

4.6800
-0.5200 (-10.00%)
NASDAQ · Last Trade: May 1st, 10:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenlane Holdings, Inc. - Class A Common Stock (GNLN)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20265.295.354.494.6839,4234.68
4/30/20264.305.384.215.20146,2115.20
4/29/20263.884.393.814.2789,3484.27
4/28/20264.195.003.743.77178,2793.77
4/27/20263.955.003.954.3783,5974.37
4/24/20263.704.273.704.01131,9254.01
4/23/20264.444.613.603.89404,3123.89
4/22/20263.937.063.905.534,017,1035.53
4/21/20264.704.773.853.9374,1623.93
4/20/20264.644.784.414.7828,7294.78
4/17/20263.814.723.294.7158,4034.71
4/16/20264.565.493.653.7899,8663.78
4/15/20263.544.493.544.4740,8914.47
4/14/20263.183.663.183.6032,4613.60
4/13/20262.903.302.633.2188,7223.21
4/10/20262.753.682.702.93154,3582.93
4/09/20262.352.962.202.88635,6332.88
4/08/20262.602.762.372.37130,6852.37
4/07/20262.692.952.302.781,779,6172.78
4/06/20262.473.002.442.86107,7492.86
4/02/20260.290.450.280.352,669,9972.80
4/01/20260.320.330.270.29505,8252.32
3/31/20260.310.380.310.37145,7682.96
3/30/20260.400.410.260.32250,8582.56
3/27/20260.430.500.370.39292,4363.11
3/26/20260.610.640.450.48307,9243.84
3/25/20260.720.720.650.6962,1625.52
3/24/20260.640.730.610.7169,1415.69
3/23/20260.600.680.560.65160,4795.22
3/20/20260.560.610.550.61248,7634.87
3/19/20260.530.810.490.614,133,4854.88
3/18/20260.720.750.560.56203,9084.48
3/17/20260.780.790.720.7568,0405.97
3/16/20260.810.840.780.7948,1836.29
3/13/20260.840.880.820.8231,3886.58
3/12/20260.830.880.820.8816,3067.00
3/11/20260.830.890.780.8587,2916.77
3/10/20260.850.870.800.8752,7336.93
3/09/20260.780.850.780.8558,2046.82
3/06/20260.770.800.730.79144,7756.35
3/05/20260.720.760.680.7643,5146.08
3/04/20260.680.740.620.72156,3195.76
3/03/20260.640.660.620.6621,4185.28
3/02/20260.680.680.630.6640,9645.28
2/27/20260.630.700.610.69218,0855.54
2/26/20260.640.660.600.6663,1765.27
2/25/20260.670.670.640.6557,3355.17
2/24/20260.700.700.600.66117,7305.28
2/23/20260.790.790.710.71122,4385.71
2/20/20260.790.800.740.7947,8516.32
2/19/20260.890.890.740.80226,7996.40
2/18/20260.850.910.770.87389,5777.00
2/17/20260.800.900.770.86321,3326.89
2/13/20260.800.870.770.87408,3606.95
2/12/20261.011.040.710.8812,035,7027.04
2/11/20260.970.980.900.929,777,0547.36
2/10/20261.021.020.960.9943,1487.92
2/09/20261.111.111.011.0198,7328.12
2/06/20261.081.151.051.1039,3588.80
2/05/20261.181.181.051.0749,4348.56
2/04/20261.341.371.171.2259,3919.76
2/03/20261.451.451.261.2834,08510.24
2/02/20261.451.461.311.4051,03411.20