ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,105.95
0.12%
US Tech 100
17,287.84
0.28%
Dow Jones
38,291.24
0.13%
Brent Oil
87.275
-0.46%
Bitcoin
62,867.55
-0.21%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Greenlane Holdings Inc (GNLN)

  7. Greenlane Holdings Inc (GNLN) Historical

GNLN Greenlane Holdings Inc

0.659899
0.0239 (3.76%)
Last Updated: 11:18:51
Delayed by 15 minutes

GNLN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.636 0.1125 21.49% 0.5299 0.67 0.5235 978,304
Apr 25 2024 0.5235 -0.0282 -5.11% 0.5385 0.5599 0.51 389,200
Apr 24 2024 0.5517 -0.0483 -8.05% 0.57 0.60 0.55 365,383
Apr 23 2024 0.60 -0.0049 -0.81% 0.59 0.613762 0.56 289,666
Apr 22 2024 0.6049 -0.0235 -3.74% 0.60 0.615 0.5622 421,144
Apr 19 2024 0.6284 -0.0317 -4.80% 0.65 0.717 0.58 1,140,513
Apr 18 2024 0.6601 0.089 15.58% 0.57 0.705 0.545 1,269,982
Apr 17 2024 0.5711 -0.0356 -5.87% 0.5999 0.6067 0.528 595,947
Apr 16 2024 0.6067 -0.09 -12.92% 0.6699 0.673999 0.5621 524,365
Apr 15 2024 0.6967 0.0968 16.14% 0.62 0.70 0.535 1,758,505
Apr 12 2024 0.5999 0.03 5.26% 0.5729 0.60 0.5118 555,282
Apr 11 2024 0.5699 0.0599 11.75% 0.502 0.57 0.49 607,293
Apr 10 2024 0.51 -0.0287 -5.33% 0.5129 0.5405 0.49 405,122
Apr 09 2024 0.5387 0.0237 4.60% 0.5199 0.545 0.49 818,628
Apr 08 2024 0.515 -0.0249 -4.61% 0.6195 0.63 0.5006 2,508,253
Apr 05 2024 0.5399 0.0051 0.95% 0.5634 0.61 0.5213 1,223,980
Apr 04 2024 0.5348 0.0248 4.86% 0.56 0.66 0.5136 2,341,336
Apr 03 2024 0.51 0.042 8.97% 0.4523 0.60 0.4523 1,407,081
Apr 02 2024 0.468 0.0079 1.72% 0.45 0.469 0.427 78,746
Apr 01 2024 0.4601 -0.0599 -11.52% 0.51 0.5355 0.45 96,575
Mar 28 2024 0.52 -0.002 -0.38% 0.529 0.55 0.4832 157,173
Mar 27 2024 0.522 -0.023 -4.22% 0.5521 0.566 0.48 169,866
Mar 26 2024 0.545 0.04 7.92% 0.518 0.566 0.508 245,209
Mar 25 2024 0.505 -0.078 -13.38% 0.5831 0.62 0.50 438,549
Mar 22 2024 0.583 0.0274 4.93% 0.54 0.718 0.53 1,479,585
Mar 21 2024 0.5556 0.0215 4.03% 0.55 0.60 0.47 374,707
Mar 20 2024 0.5341 -0.0001 -0.02% 0.548 0.55 0.47 45,412
Mar 19 2024 0.5342 -0.0337 -5.93% 0.59 0.599 0.50 111,060
Mar 18 2024 0.5679 0.1279 29.07% 0.45 0.5964 0.45 166,482
Mar 15 2024 0.44 -0.0251 -5.40% 0.481 0.481 0.44 19,973
Mar 14 2024 0.4651 -0.023 -4.71% 0.4938 0.509999 0.45 18,933
Mar 13 2024 0.4881 -0.0019 -0.39% 0.505 0.505 0.472 10,353
Mar 12 2024 0.49 0.00 0.00% 0.49 0.5049 0.470701 116,776
Mar 11 2024 0.49 0.016 3.38% 0.4786 0.49 0.4503 23,761
Mar 08 2024 0.474 0.024 5.33% 0.475 0.485 0.4722 14,040
Mar 07 2024 0.45 -0.024 -5.06% 0.47 0.4738 0.45 16,998
Mar 06 2024 0.474 0.0154 3.36% 0.4554 0.477 0.401 16,192
Mar 05 2024 0.458601 0.0166 3.76% 0.45 0.4708 0.44 42,196
Mar 04 2024 0.442 -0.0182 -3.95% 0.4616 0.46375 0.44 12,886
Mar 01 2024 0.4602 -0.0097 -2.06% 0.4556 0.4699 0.442001 24,385
Feb 29 2024 0.4699 0.0249 5.60% 0.48 0.48 0.44 11,161
Feb 28 2024 0.445 -0.025 -5.32% 0.47 0.49 0.44 56,765
Feb 27 2024 0.47 -0.01 -2.08% 0.50 0.50 0.455 9,207
Feb 26 2024 0.48 0.03 6.67% 0.4388 0.484 0.4388 13,481
Feb 23 2024 0.45 0.02 4.65% 0.44 0.459999 0.44 11,327
Feb 22 2024 0.43 -0.0172 -3.85% 0.4635 0.4701 0.42 31,955
Feb 21 2024 0.4472 -0.0128 -2.78% 0.4714 0.4714 0.41 43,008
Feb 20 2024 0.46 0.0334 7.83% 0.45 0.46 0.44 20,095
Feb 16 2024 0.426601 0.0151 3.67% 0.4115 0.4728 0.41 86,054
Feb 15 2024 0.4115 0.0215 5.51% 0.42 0.43 0.4001 24,105
Feb 14 2024 0.39 0.015 4.00% 0.4036 0.437 0.3828 31,646
Feb 13 2024 0.375 -0.018 -4.58% 0.3928 0.41 0.373951 59,818
Feb 12 2024 0.393 -0.007 -1.75% 0.382 0.4033 0.382 79,348
Feb 09 2024 0.40 -0.005 -1.23% 0.41 0.4113 0.3707 64,361
Feb 08 2024 0.405 -0.006 -1.46% 0.4286 0.4286 0.405 55,555
Feb 07 2024 0.411 -0.049 -10.65% 0.4519 0.4519 0.41 72,609
Feb 06 2024 0.46 0.01975 4.49% 0.43 0.46 0.43 9,786
Feb 05 2024 0.44025 -0.01105 -2.45% 0.45 0.4757 0.421 67,256
Feb 02 2024 0.4513 -0.0288 -6.00% 0.48 0.49 0.4513 38,614
Feb 01 2024 0.4801 -0.0078 -1.60% 0.4854 0.50 0.47 8,541
Jan 31 2024 0.4879 0.0018 0.37% 0.495 0.5001 0.4515 65,036
Jan 30 2024 0.4861 -0.00 0.00% 0.5029 0.52 0.4861 24,894

Your Recent History

NASDAQ
GNLN
Greenlane
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved