Greenlane Inc. (GNLN) Historical Stock Price Data | Complete Trading History - Stocknear

Greenlane Inc.

NASDAQ: GNLN · Real-Time Price · USD
3.91
-0.03 (-0.76%)
At close: Oct 03, 2025, 3:59 PM
3.99
2.05%
After-hours: Oct 03, 2025, 06:14 PM EDT

GNLN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 4.06 4.08 3.91 3.91 3.99 -0.76% 38,549
Oct 2, 2025 4.02 4.15 3.80 3.94 3.94 -3.19% 79,789
Oct 1, 2025 3.81 4.45 3.79 4.07 4.07 3.56% 540,600
Sep 30, 2025 3.86 4.01 3.66 3.93 3.93 3.69% 149,600
Sep 29, 2025 3.60 4.10 3.42 3.79 3.79 9.54% 561,500
Sep 26, 2025 3.37 3.52 3.37 3.46 3.46 2.06% 53,000
Sep 25, 2025 3.46 3.47 3.35 3.39 3.39 -0.59% 49,138
Sep 24, 2025 3.56 3.60 3.40 3.41 3.41 -4.75% 57,237
Sep 23, 2025 3.60 3.67 3.52 3.58 3.58 0.56% 53,000
Sep 22, 2025 3.61 3.79 3.53 3.56 3.56 0.28% 53,604
Sep 19, 2025 3.70 3.78 3.51 3.55 3.55 -5.84% 39,491
Sep 18, 2025 3.51 3.85 3.51 3.77 3.77 5.60% 77,100
Sep 17, 2025 3.45 3.74 3.45 3.57 3.57 4.69% 57,948
Sep 16, 2025 3.42 3.50 3.38 3.41 3.41 0.59% 26,321
Sep 15, 2025 3.66 3.66 3.35 3.39 3.39 -10.08% 177,400
Sep 12, 2025 3.42 3.90 3.42 3.77 3.77 7.71% 337,912
Sep 11, 2025 3.34 3.55 3.25 3.50 3.50 1.45% 68,500
Sep 10, 2025 3.21 3.50 3.19 3.45 3.45 3.60% 105,500
Sep 9, 2025 3.18 3.42 3.17 3.33 3.33 3.42% 130,800
Sep 8, 2025 3.23 3.35 3.15 3.22 3.22 -1.53% 58,619
Page 1 of 82