Dark

GNLN
Greenlane Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0060USD-6.250%(-0.0004)132,900,528

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0060USD-6.250%(-0.0004)17,229,568

After-hours

May 16, 2025 4:58:30 PM EDT

0.0060USD0.000%(0.0000)3,748,845

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.0059	0.0062	0.00550	0.0062	-3.125%	132,900,528	0.000%
2025-05-15	0.0068	0.0078	0.00580	0.0064	+3.226%	313,730,155	-3.125%
2025-05-14	0.0054	0.0062	0.00510	0.0062	+16.981%	254,723,844	0.000%
2025-05-13	0.0060	0.0060	0.00520	0.0053	-11.667%	223,246,363	+16.981%
2025-05-12	0.0068	0.0070	0.00600	0.0060	-17.808%	250,781,868	+3.333%
2025-05-09	0.0070	0.0074	0.00630	0.0073	+19.672%	517,293,933	-15.068%
2025-05-08	0.0073	0.0074	0.00580	0.0061	-18.667%	296,176,909	+1.639%
2025-05-07	0.0082	0.0087	0.00700	0.0075	-17.582%	294,659,656	-17.333%
2025-05-06	0.0093	0.0095	0.00890	0.0091	-5.208%	157,653,973	-31.868%
2025-05-05	0.0102	0.0110	0.00910	0.0096	-5.882%	280,015,677	-35.417%
2025-05-02	0.0112	0.0119	0.00960	0.0102	+8.511%	579,357,523	-39.216%
2025-05-01	0.0109	0.0109	0.00910	0.0094	-16.814%	404,188,327	-34.043%
2025-04-30	0.0120	0.0125	0.01110	0.0113	-11.024%	323,520,392	-45.133%
2025-04-29	0.0124	0.0134	0.01170	0.0127	+5.833%	357,563,543	-51.181%
2025-04-28	0.0129	0.0129	0.01160	0.0120	-3.226%	253,604,428	-48.333%
2025-04-25	0.0133	0.0155	0.01150	0.0124	-17.333%	355,224,655	-50.000%
2025-04-24	0.0226	0.0226	0.01380	0.0150	-93.893%	391,594,874	-58.667%
2025-04-23	0.2780	0.2850	0.23870	0.2456	-8.015%	62,609,251	-97.476%
2025-04-22	0.2500	0.2670	0.24180	0.2670	+9.426%	90,602	-97.678%
2025-04-21	0.2308	0.2503	0.23080	0.2440	+4.140%	200,513	-97.459%
2025-04-17	0.2500	0.2500	0.20960	0.2343	-2.941%	452,202	-97.354%
2025-04-16	0.2700	0.2700	0.24000	0.2414	-13.197%	232,090	-97.432%
2025-04-15	0.2638	0.2849	0.26380	0.2781	+2.318%	159,958	-97.771%
2025-04-14	0.2880	0.2880	0.26610	0.2718	+0.704%	53,039	-97.719%
2025-04-11	0.2570	0.2790	0.25460	0.2699	+4.572%	55,399	-97.703%
2025-04-10	0.2767	0.2775	0.24750	0.2581	-8.475%	122,807	-97.598%
2025-04-09	0.2590	0.2899	0.24880	0.2820	+16.097%	278,705	-97.801%
2025-04-08	0.2511	0.2596	0.23390	0.2429	-5.962%	210,978	-97.448%
2025-04-07	0.2450	0.2675	0.22600	0.2583	+6.824%	168,718	-97.600%
2025-04-04	0.2662	0.2756	0.23320	0.2418	-9.472%	325,793	-97.436%
2025-04-03	0.3000	0.3000	0.26710	0.2671	-11.732%	186,030	-97.679%
2025-04-02	0.2950	0.3045	0.28100	0.3026	+3.276%	145,113	-97.951%
2025-04-01	0.2658	0.2930	0.26510	0.2930	+6.934%	375,098	-97.884%
2025-03-31	0.2873	0.2873	0.26320	0.2740	-4.530%	296,803	-97.737%
2025-03-28	0.3255	0.3255	0.28000	0.2870	-7.419%	471,421	-97.840%
2025-03-27	0.2900	0.3470	0.27140	0.3100	+8.772%	1,056,425	-98.000%
2025-03-26	0.2895	0.3650	0.26540	0.2850	+7.507%	2,065,115	-97.825%
2025-03-25	0.3115	0.3115	0.26305	0.2651	-18.581%	540,677	-97.661%
2025-03-24	0.3900	0.3975	0.29510	0.3256	-23.836%	914,916	-98.096%
2025-03-21	0.4651	0.4700	0.41810	0.4275	-7.327%	403,853	-98.550%
2025-03-20	0.4703	0.4891	0.45020	0.4613	-3.413%	117,205	-98.656%
2025-03-19	0.4900	0.4948	0.46580	0.4776	-3.632%	129,652	-98.702%
2025-03-18	0.5110	0.5207	0.48000	0.4956	-2.249%	168,242	-98.749%
2025-03-17	0.5280	0.5308	0.50000	0.5070	-4.159%	123,773	-98.777%
2025-03-14	0.4927	0.5399	0.47250	0.5290	+4.154%	263,600	-98.828%
2025-03-13	0.5100	0.5101	0.48000	0.5079	+2.606%	142,176	-98.779%
2025-03-12	0.5508	0.5508	0.48570	0.4950	-8.333%	229,150	-98.747%
2025-03-11	0.5626	0.5700	0.51070	0.5400	-4.323%	239,543	-98.852%
2025-03-10	0.5505	0.5750	0.53110	0.5644	+3.941%	244,139	-98.901%
2025-03-07	0.5501	0.5700	0.50600	0.5430	-3.911%	145,064	-98.858%
2025-03-06	0.6200	0.6249	0.54210	0.5651	-8.114%	137,853	-98.903%
2025-03-05	0.6000	0.6150	0.59000	0.6150	+0.787%	30,722	-98.992%
2025-03-04	0.6500	0.6500	0.55000	0.6102	-6.754%	127,527	-98.984%
2025-03-03	0.6910	0.6910	0.65000	0.6544	-6.004%	105,870	-99.053%
2025-02-28	0.7100	0.7100	0.66500	0.6962	-1.944%	150,883	-99.109%
2025-02-27	0.7390	0.7390	0.67300	0.7100	-3.270%	132,577	-99.127%
2025-02-26	0.7076	0.7350	0.67300	0.7340	+0.617%	72,879	-99.155%
2025-02-25	0.7500	0.7600	0.69970	0.7295	-2.720%	187,615	-99.150%
2025-02-24	0.7400	0.7500	0.70000	0.7499	+1.338%	219,211	-99.173%
2025-02-21	0.7226	0.7400	0.70340	0.7400	-0.658%	149,266	-99.162%
2025-02-20	0.7500	0.7551	0.71000	0.7449	-1.858%	308,902	-99.168%
2025-02-19	0.7500	0.7750	0.74210	0.7590	+3.944%	535,616	-99.183%
2025-02-18	1.1500	1.1800	0.70110	0.7302	-38.639%	3,324,202	-99.151%
2025-02-14	1.2000	1.2000	1.17000	1.1900	-1.653%	40,624	-99.479%
2025-02-13	1.2500	1.2500	1.19000	1.2100	-3.200%	42,979	-99.488%
2025-02-12	1.2700	1.3009	1.22000	1.2500	-1.575%	35,248	-99.504%
2025-02-11	1.2900	1.3100	1.24010	1.2700	-1.550%	40,247	-99.512%
2025-02-10	1.3800	1.3850	1.27000	1.2900	-8.511%	72,064	-99.519%
2025-02-07	1.4900	1.5000	1.35000	1.4100	-5.369%	79,091	-99.560%
2025-02-06	1.4700	1.6000	1.38000	1.4900	0.000%	190,228	-99.584%
2025-02-05	1.3500	1.5696	1.33000	1.4900	+10.370%	536,302	-99.584%
2025-02-04	1.3900	1.3900	1.32000	1.3500	-2.878%	62,761	-99.541%
2025-02-03	1.4200	1.4200	1.36000	1.3900	-2.113%	43,590	-99.554%
2025-01-31	1.4700	1.4800	1.35000	1.4200	-3.401%	44,664	-99.563%
2025-01-30	1.4700	1.4900	1.45000	1.4700	-0.676%	10,606	-99.578%
2025-01-29	1.4600	1.4900	1.45000	1.4800	+0.680%	6,341	-99.581%
2025-01-28	1.4700	1.4900	1.44000	1.4700	0.000%	28,289	-99.578%
2025-01-27	1.5300	1.5300	1.47000	1.4700	-3.922%	18,773	-99.578%
2025-01-24	1.5000	1.5601	1.50000	1.5300	+2.000%	19,366	-99.595%
2025-01-23	1.4700	1.5000	1.47000	1.5000	+0.671%	27,383	-99.587%
2025-01-22	1.4900	1.5101	1.47000	1.4900	+1.361%	12,319	-99.584%
2025-01-21	1.5000	1.5590	1.46000	1.4700	-2.000%	81,069	-99.578%
2025-01-17	1.6000	1.6150	1.47000	1.5000	-6.832%	103,201	-99.587%
2025-01-16	1.5500	1.6100	1.54000	1.6100	+3.871%	21,277	-99.615%
2025-01-15	1.5800	1.6400	1.50100	1.5500	-0.641%	180,183	-99.600%
2025-01-14	1.5100	1.5900	1.48010	1.5600	+3.311%	59,971	-99.603%
2025-01-13	1.5000	1.5248	1.42000	1.5100	+0.667%	119,814	-99.589%
2025-01-10	1.5900	1.6296	1.46000	1.5000	-5.660%	117,071	-99.587%
2025-01-08	1.6300	1.6500	1.51000	1.5900	-2.454%	142,010	-99.610%
2025-01-07	1.6700	1.7541	1.59000	1.6300	-2.395%	57,940	-99.620%
2025-01-06	1.7300	1.7900	1.63000	1.6700	-5.114%	348,956	-99.629%
2025-01-03	1.7200	1.7600	1.68000	1.7600	+2.924%	60,597	-99.648%
2025-01-02	1.6200	1.7680	1.62000	1.7100	+3.636%	110,470	-99.637%
2024-12-31	1.6700	1.7300	1.56000	1.6500	-3.509%	143,577	-99.624%
2024-12-30	1.6400	1.7200	1.55000	1.7100	+6.875%	59,707	-99.637%
2024-12-27	1.5700	1.6800	1.56000	1.6000	-1.235%	78,446	-99.613%
2024-12-26	1.5100	1.6200	1.46000	1.6200	+7.285%	119,385	-99.617%
2024-12-24	1.5900	1.6600	1.46000	1.5100	-5.031%	94,599	-99.589%
2024-12-23	1.4400	1.8500	1.44000	1.5900	+11.972%	617,202	-99.610%
2024-12-20	1.4200	1.4900	1.40000	1.4200	0.000%	69,686	-99.563%
2024-12-19	1.4400	1.4800	1.41000	1.4200	-1.389%	43,801	-99.563%
2024-12-18	1.5600	1.5700	1.44000	1.4400	-8.280%	63,529	-99.569%
2024-12-17	1.6100	1.6100	1.46000	1.5700	-0.633%	112,145	-99.605%
2024-12-16	1.6000	1.6200	1.55000	1.5800	-2.469%	29,745	-99.608%
2024-12-13	1.5600	1.6200	1.53000	1.6200	+3.846%	67,146	-99.617%
2024-12-12	1.5900	1.6190	1.51000	1.5600	-2.500%	43,692	-99.603%
2024-12-11	1.6100	1.6183	1.51000	1.6000	-1.840%	69,841	-99.613%
2024-12-10	1.6500	1.6600	1.54000	1.6300	-1.212%	161,522	-99.620%
2024-12-09	1.7500	1.7500	1.61000	1.6500	-2.941%	105,717	-99.624%
2024-12-06	1.7400	1.7800	1.68000	1.7000	-1.163%	71,828	-99.635%
2024-12-05	1.7800	1.7900	1.67000	1.7200	-1.714%	96,311	-99.640%
2024-12-04	1.7200	1.7800	1.69000	1.7500	+1.744%	101,714	-99.646%
2024-12-03	1.8000	1.8500	1.66000	1.7200	-7.527%	1,253,465	-99.640%
2024-12-02	1.8500	1.8999	1.82000	1.8600	+1.639%	52,953	-99.667%
2024-11-29	1.8200	1.9226	1.81460	1.8300	0.000%	42,935	-99.661%
2024-11-27	1.8000	2.0500	1.78000	1.8300	0.000%	280,295	-99.661%
2024-11-26	1.8900	1.9240	1.76070	1.8300	-3.175%	47,460	-99.661%
2024-11-25	1.8100	1.9500	1.76000	1.8900	+5.000%	127,519	-99.672%
2024-11-22	1.7900	1.8300	1.75000	1.8000	+0.559%	92,833	-99.656%
2024-11-21	1.7500	1.8500	1.71990	1.7900	+1.130%	90,581	-99.654%
2024-11-20	1.8300	1.8600	1.70000	1.7700	-2.210%	97,250	-99.650%
2024-11-19	1.8500	1.9199	1.70000	1.8100	-2.162%	240,643	-99.657%
2024-11-18	1.9100	1.9399	1.82250	1.8500	-5.128%	141,221	-99.665%
2024-11-15	2.1000	2.1480	1.82000	1.9500	-6.699%	181,565	-99.682%
2024-11-14	2.1100	2.1600	2.02000	2.0900	-0.476%	174,428	-99.703%
2024-11-13	2.1400	2.1400	2.01000	2.1000	-0.943%	173,187	-99.705%
2024-11-12	2.0700	2.2000	2.00000	2.1200	+0.952%	233,759	-99.708%
2024-11-11	2.1200	2.2000	1.94000	2.1000	-4.977%	263,185	-99.705%
2024-11-08	2.3100	2.4390	2.13000	2.2100	-6.356%	376,360	-99.719%
2024-11-07	3.0600	3.6500	2.09000	2.3600	-7.451%	7,131,704	-99.737%
2024-11-06	2.5000	2.6000	2.40000	2.5500	-4.135%	104,590	-99.757%
2024-11-05	2.8300	2.8500	2.59000	2.6600	-6.338%	102,292	-99.767%
2024-11-04	2.8700	2.9000	2.63000	2.8400	+3.273%	122,671	-99.782%
2024-11-01	2.6900	2.8100	2.51450	2.7500	+2.230%	150,536	-99.775%
2024-10-31	2.9300	3.0800	2.48000	2.6900	-11.513%	288,853	-99.770%
2024-10-30	3.7000	3.8000	2.93000	3.0400	-17.391%	372,378	-99.796%
2024-10-29	3.5300	3.9800	3.30000	3.6800	-3.158%	953,548	-99.832%
2024-10-28	2.2000	5.3000	2.11000	3.8000	+91.919%	54,855,885	-99.837%
2024-10-25	2.2500	2.4500	1.95000	1.9800	-12.000%	536,333	-99.687%
2024-10-24	3.1800	3.1891	2.23000	2.2500	-35.159%	598,789	-99.724%
2024-10-23	4.5900	5.2400	3.10000	3.4700	-25.855%	676,999	-99.821%
2024-10-22	4.9500	5.0499	4.64000	4.6800	-3.505%	96,901	-99.868%
2024-10-21	4.5700	5.0000	4.40000	4.8500	+7.778%	122,665	-99.872%
2024-10-18	4.4000	4.6199	4.30000	4.5000	+4.167%	57,367	-99.862%
2024-10-17	4.3800	4.4600	4.30200	4.3200	0.000%	26,590	-99.856%
2024-10-16	4.4900	4.6600	4.22000	4.3200	-2.703%	58,237	-99.856%
2024-10-15	4.3100	4.4700	4.18000	4.4400	+1.602%	45,163	-99.860%
2024-10-14	4.1100	4.4200	4.06010	4.3700	+5.301%	133,691	-99.858%
2024-10-11	4.4500	4.4500	4.10010	4.1500	-6.742%	23,007	-99.851%
2024-10-10	4.5000	4.5088	4.31000	4.4500	-0.891%	52,494	-99.861%
2024-10-09	4.4000	4.5500	4.26000	4.4900	+1.354%	18,296	-99.862%
2024-10-08	4.2000	4.5300	4.20000	4.4300	+6.490%	87,391	-99.860%
2024-10-07	4.1900	4.3100	4.08000	4.1600	-2.462%	32,115	-99.851%
2024-10-04	4.2500	4.3200	4.21000	4.2650	-1.044%	11,112	-99.855%
2024-10-03	4.3900	4.5150	4.20000	4.3100	-1.598%	42,802	-99.856%
2024-10-02	4.6000	4.6400	4.26040	4.3800	-5.195%	99,400	-99.858%
2024-10-01	4.9900	5.0100	4.60000	4.6200	-5.714%	69,739	-99.866%
2024-09-30	5.0500	5.1200	4.82080	4.9000	-3.353%	164,161	-99.873%
2024-09-27	5.1600	5.4700	4.95000	5.0700	-1.934%	61,691	-99.878%
2024-09-26	5.2300	5.2700	4.94000	5.1700	-0.193%	92,763	-99.880%
2024-09-25	5.1700	5.4177	5.02230	5.1800	-1.145%	143,799	-99.880%
2024-09-24	5.0400	5.4386	4.82010	5.2400	+5.010%	111,861	-99.882%
2024-09-23	5.2800	5.3500	4.79000	4.9900	-6.203%	86,284	-99.876%
2024-09-20	5.3500	5.7199	5.25000	5.3200	+0.758%	215,256	-99.883%
2024-09-19	5.9200	6.3943	5.12000	5.2800	-10.660%	269,516	-99.883%
2024-09-18	5.6200	6.8400	5.39000	5.9100	+4.973%	445,105	-99.895%
2024-09-17	5.6500	6.3200	5.28210	5.6300	-4.738%	514,689	-99.890%
2024-09-16	4.5000	7.9260	4.20240	5.9100	+32.809%	7,936,023	-99.895%
2024-09-13	4.9900	5.0799	4.45000	4.4500	-9.919%	79,476	-99.861%
2024-09-12	5.2800	5.3500	4.76000	4.9400	-5.182%	75,758	-99.874%
2024-09-11	4.9100	5.3800	4.70000	5.2100	+4.200%	57,750	-99.881%
2024-09-10	5.1800	5.3000	4.62000	5.0000	-3.661%	100,171	-99.876%
2024-09-09	5.0300	5.2645	4.75000	5.1900	+4.008%	141,264	-99.881%
2024-09-06	4.9000	5.2999	4.45000	4.9900	-1.188%	261,134	-99.876%
2024-09-05	4.7300	5.8100	4.03000	5.0500	+12.222%	3,554,003	-99.877%
2024-09-04	4.9900	5.1400	4.50000	4.5000	-12.791%	59,397	-99.862%
2024-09-03	5.4000	5.5499	4.96000	5.1600	-5.495%	68,643	-99.880%
2024-08-30	5.1500	5.7450	4.78010	5.4600	+6.019%	181,651	-99.886%
2024-08-29	5.2200	5.5700	5.14000	5.1500	-1.530%	115,620	-99.880%
2024-08-28	5.8100	5.9399	5.20000	5.2300	-11.804%	95,171	-99.881%
2024-08-27	6.1000	6.4700	5.90010	5.9300	-5.120%	96,472	-99.895%
2024-08-26	6.6300	6.6689	6.00000	6.2500	-6.297%	160,713	-99.901%
2024-08-23	6.3200	7.1980	6.05000	6.6700	+1.368%	236,818	-99.907%
2024-08-22	7.2000	7.3300	6.50000	6.5800	-8.611%	184,737	-99.906%
2024-08-21	8.5000	8.8400	6.95000	7.2000	-15.592%	312,868	-99.914%
2024-08-20	8.9400	11.3900	8.31000	8.5300	-6.161%	873,146	-99.927%
2024-08-19	10.0000	10.4400	8.58000	9.0900	-14.245%	574,257	-99.932%
2024-08-16	12.3300	12.9300	9.58000	10.6000	-18.712%	1,354,376	-99.942%
2024-08-15	15.2350	16.5000	12.25000	13.0400	-22.381%	3,085,325	-99.952%
2024-08-14	10.0000	21.8000	9.65000	16.8000	+67.832%	18,475,370	-99.963%
2024-08-13	9.0000	11.7600	8.81000	10.0100	-12.957%	6,880,156	-99.938%
2024-08-12	9.5100	21.5000	6.82000	11.5000	+365.399%	47,604,822	-99.946%
2024-08-09	2.6700	2.8399	2.33000	2.4710	-7.799%	80,576	-99.749%
2024-08-08	2.7300	3.1700	2.53930	2.6800	-33.827%	247,342	-99.769%
2024-08-07	2.5000	4.3000	2.48000	4.0500	+56.371%	1,207,841	-99.847%
2024-08-06	2.5800	2.7700	2.20350	2.5900	+19.907%	88,490	-99.761%
2024-08-05	2.3700	2.7500	2.05000	2.1600	-29.845%	222,781	-99.713%
2024-08-02	2.7489	3.4061	2.34300	3.0789	+3.705%	109,385	-99.799%
2024-08-01	2.8787	3.1009	2.75000	2.9689	+0.037%	52,136	-99.791%
2024-07-31	3.0800	3.1669	2.65760	2.9678	-6.966%	17,514	-99.791%
2024-07-30	3.2780	3.2780	3.03710	3.1900	-0.515%	3,342	-99.806%
2024-07-29	3.0800	3.2780	3.01510	3.2065	+6.271%	4,434	-99.807%
2024-07-26	3.0151	3.1240	3.01400	3.0173	+0.073%	3,285	-99.795%
2024-07-25	3.1020	3.1020	3.01400	3.0151	-1.827%	2,791	-99.794%
2024-07-24	3.1680	3.1735	3.00960	3.0712	-0.676%	2,845	-99.798%
2024-07-23	3.1669	3.1669	2.98100	3.0921	+0.393%	15,350	-99.799%
2024-07-22	3.0250	3.0800	2.98870	3.0800	+1.818%	5,246	-99.799%
2024-07-19	3.1130	3.1504	2.97000	3.0250	-3.846%	2,220	-99.795%
2024-07-18	3.2890	3.2890	3.01400	3.1460	-0.140%	4,352	-99.803%
2024-07-17	3.2263	3.2868	2.97000	3.1504	-2.343%	6,257	-99.803%
2024-07-16	3.2798	3.2890	3.13390	3.2260	+1.129%	8,157	-99.808%
2024-07-15	3.1361	3.2472	2.97110	3.1900	+5.263%	15,820	-99.806%
2024-07-12	3.0151	3.1735	2.93260	3.0305	+4.080%	15,319	-99.795%
2024-07-11	3.0041	3.0800	2.86550	2.9117	+0.761%	22,410	-99.787%
2024-07-10	2.8050	3.0426	2.59490	2.8897	+3.020%	41,636	-99.785%
2024-07-09	2.7500	2.9458	2.63450	2.8050	-11.826%	213,608	-99.779%
2024-07-08	3.0250	3.1812	2.88420	3.1812	+5.317%	50,140	-99.805%
2024-07-05	3.1130	3.1130	2.97000	3.0206	+0.771%	7,317	-99.795%
2024-07-03	2.8270	3.0173	2.82700	2.9975	+6.031%	6,504	-99.793%
2024-07-02	3.3000	3.4100	2.76650	2.8270	-15.738%	50,197	-99.781%
2024-07-01	3.8390	3.8500	3.34840	3.3550	-10.294%	23,125	-99.815%
2024-06-28	3.6333	3.8148	3.42100	3.7400	-2.726%	10,286	-99.834%
2024-06-27	4.0843	4.0843	3.63220	3.8448	-5.251%	21,884	-99.839%
2024-06-26	4.0700	4.2130	3.95890	4.0579	-0.297%	5,521	-99.847%
2024-06-25	4.2059	4.2174	3.86100	4.0700	-3.596%	14,268	-99.848%
2024-06-24	4.5100	4.6475	4.18000	4.2218	-6.161%	12,945	-99.853%
2024-06-21	4.6244	4.6694	4.29000	4.4990	-0.945%	13,516	-99.862%
2024-06-20	5.3933	5.3933	4.52820	4.5419	-15.769%	35,197	-99.863%
2024-06-18	5.3900	5.5000	5.37900	5.3922	-0.588%	12,470	-99.885%
2024-06-17	5.4406	5.6100	5.28110	5.4241	-3.295%	14,401	-99.886%
2024-06-14	5.5000	6.2689	5.39550	5.6089	+2.782%	87,731	-99.889%
2024-06-13	5.6100	5.7200	5.31410	5.4571	-1.898%	9,961	-99.886%
2024-06-12	5.3900	5.7750	5.34160	5.5627	+3.563%	11,722	-99.889%
2024-06-11	5.7090	5.7255	5.28000	5.3713	-6.990%	22,292	-99.885%
2024-06-10	5.7200	6.0500	5.61000	5.7750	+1.744%	13,460	-99.893%
2024-06-07	5.6100	5.8861	5.61000	5.6760	-11.795%	22,018	-99.891%
2024-06-06	5.7200	6.6000	5.72000	6.4350	+11.833%	50,624	-99.904%
2024-06-05	5.7970	5.8014	5.61000	5.7541	+2.552%	42,561	-99.892%
2024-06-04	5.8245	5.8288	5.61000	5.6109	-3.394%	19,988	-99.890%
2024-06-03	5.7651	5.9389	5.63200	5.8080	+1.538%	4,527	-99.893%
2024-05-31	5.7200	5.8795	5.62210	5.7200	0.000%	7,406	-99.892%
2024-05-30	5.7200	5.8278	5.61000	5.7200	+1.941%	10,303	-99.892%
2024-05-29	5.7200	5.8630	5.61000	5.6111	-2.205%	11,955	-99.890%
2024-05-28	6.0896	6.2700	5.62210	5.7376	-5.336%	23,688	-99.892%
2024-05-24	5.9873	6.1259	5.84650	6.0610	+0.036%	9,882	-99.898%
2024-05-23	5.9697	6.2227	5.85750	6.0588	-0.649%	9,480	-99.898%
2024-05-22	6.0247	6.1589	5.85200	6.0984	+2.857%	15,345	-99.898%
2024-05-21	6.4350	6.6000	5.83000	5.9290	-7.021%	18,845	-99.895%
2024-05-20	6.3030	6.7133	6.05000	6.3767	+1.577%	23,158	-99.903%
2024-05-17	6.8200	6.8200	6.17100	6.2777	-6.639%	31,339	-99.901%
2024-05-16	5.8190	6.8200	5.62100	6.7241	+18.259%	122,858	-99.908%
2024-05-15	5.8300	5.9950	5.67600	5.6859	-3.922%	24,042	-99.891%
2024-05-14	5.7200	6.0390	5.55500	5.9180	+1.701%	21,673	-99.895%
2024-05-13	5.9400	6.3800	5.50000	5.8190	-0.583%	34,471	-99.893%
2024-05-10	6.3910	6.5439	5.72000	5.8531	-8.574%	41,463	-99.894%
2024-05-09	6.5340	6.8750	6.27110	6.4020	-3.000%	6,907	-99.903%
2024-05-08	6.9190	7.0356	6.39430	6.6000	-1.897%	9,398	-99.906%
2024-05-07	6.6836	6.9289	6.65500	6.7276	+1.595%	9,550	-99.908%
2024-05-06	6.6000	6.8695	6.26340	6.6220	-2.415%	21,757	-99.906%
2024-05-03	6.9564	7.1500	6.05000	6.7859	+1.065%	20,201	-99.909%
2024-05-02	7.0620	7.3700	5.61330	6.7144	-4.922%	36,340	-99.908%
2024-05-01	8.8000	9.0200	7.05100	7.0620	-16.515%	65,311	-99.912%
2024-04-30	7.9200	9.2400	7.15550	8.4590	+8.158%	200,099	-99.927%
2024-04-29	7.3700	8.1400	6.98610	7.8210	+11.792%	59,768	-99.921%
2024-04-26	5.8289	7.3700	5.75850	6.9960	+21.490%	92,051	-99.911%
2024-04-25	5.9235	6.1589	5.61000	5.7585	-5.111%	37,611	-99.892%
2024-04-24	6.2700	6.6000	6.05000	6.0687	-8.050%	33,319	-99.898%
2024-04-23	6.4900	6.7514	6.16000	6.6000	-0.810%	26,579	-99.906%
2024-04-22	6.6000	6.7650	6.18420	6.6539	-3.740%	38,542	-99.907%
2024-04-19	7.1500	7.8870	6.38000	6.9124	-4.802%	104,585	-99.910%
2024-04-18	6.2700	7.7550	5.99500	7.2611	+15.584%	116,189	-99.915%
2024-04-17	6.5989	6.6737	5.80800	6.2821	-5.868%	54,409	-99.901%
2024-04-16	7.5878	7.5878	6.18310	6.6737	-12.918%	53,918	-99.907%
2024-04-15	6.8200	7.7000	5.88500	7.6637	+16.136%	161,511	-99.919%
2024-04-12	6.3019	6.6000	5.62980	6.5989	+5.264%	55,016	-99.906%
2024-04-11	5.5220	6.2700	5.39000	6.2689	+11.745%	56,254	-99.901%
2024-04-10	5.7200	5.9455	5.39000	5.6100	-5.328%	39,721	-99.889%
2024-04-09	5.7189	5.9950	5.39000	5.9257	+4.602%	75,514	-99.895%
2024-04-08	6.8145	6.9300	5.50660	5.6650	-4.612%	232,155	-99.891%
2024-04-05	6.1974	6.7100	5.73430	5.9389	+0.954%	115,297	-99.896%
2024-04-04	6.1600	7.2600	5.64960	5.8828	+4.863%	237,550	-99.895%
2024-04-03	4.9753	6.6000	4.97530	5.6100	+8.974%	136,617	-99.889%
2024-04-02	5.0600	5.3878	4.69700	5.1480	+1.717%	7,564	-99.880%
2024-04-01	5.6100	5.8905	4.95000	5.0611	-11.519%	8,780	-99.877%
2024-03-28	5.8190	6.0500	5.31520	5.7200	-0.383%	14,288	-99.892%
2024-03-27	6.0500	6.2260	5.28000	5.7420	-4.220%	15,442	-99.892%
2024-03-26	5.6980	6.2260	5.58800	5.9950	+7.921%	22,295	-99.897%
2024-03-25	6.4141	6.8200	5.50000	5.5550	-13.379%	40,347	-99.888%
2024-03-22	5.9400	7.8980	5.83000	6.4130	+4.932%	135,006	-99.903%
2024-03-21	6.0500	6.6000	5.17000	6.1116	+4.025%	34,064	-99.899%
2024-03-20	6.0280	6.0500	5.17000	5.8751	-0.019%	4,128	-99.894%
2024-03-19	6.4900	6.5890	5.50000	5.8762	-5.934%	10,123	-99.894%
2024-03-18	4.9500	6.5604	4.95000	6.2469	+29.068%	15,251	-99.901%
2024-03-15	4.8400	5.1700	4.84000	4.8400	-5.397%	1,895	-99.872%
2024-03-14	5.4318	5.6100	4.95000	5.1161	-4.712%	1,776	-99.879%
2024-03-13	5.5550	5.5550	5.19200	5.3691	-0.388%	942	-99.885%
2024-03-12	5.3900	5.5539	5.17770	5.3900	0.000%	10,634	-99.885%
2024-03-11	5.2646	5.3900	4.95330	5.3900	+3.376%	2,160	-99.885%
2024-03-08	5.2250	5.2525	5.19420	5.2140	+5.333%	1,293	-99.881%
2024-03-07	5.1700	5.2118	4.95000	4.9500	-5.063%	1,549	-99.875%
2024-03-06	5.0094	5.2470	4.41100	5.2140	+3.358%	1,491	-99.881%
2024-03-05	4.9500	5.1788	4.84000	5.0446	+3.756%	3,836	-99.877%
2024-03-04	5.0776	5.1013	4.84000	4.8620	-3.955%	1,182	-99.872%
2024-03-01	5.0116	5.1689	4.86200	5.0622	-2.064%	2,218	-99.878%
2024-02-29	5.2800	5.2800	4.84000	5.1689	+5.596%	1,015	-99.880%
2024-02-28	5.1700	5.3900	4.84000	4.8950	-5.319%	5,160	-99.873%
2024-02-27	5.5000	5.5000	5.00500	5.1700	-2.083%	837	-99.880%
2024-02-26	4.8268	5.3240	4.82680	5.2800	+6.667%	1,226	-99.883%
2024-02-23	4.8400	5.0600	4.84000	4.9500	+4.651%	1,030	-99.875%
2024-02-22	5.0985	5.1711	4.62000	4.7300	-3.846%	2,914	-99.869%
2024-02-21	5.1854	5.1854	4.51000	4.9192	-2.783%	3,910	-99.874%
2024-02-20	4.9500	5.0600	4.84000	5.0600	+7.829%	1,832	-99.877%
2024-02-16	4.5265	5.2008	4.51000	4.6926	+3.670%	7,824	-99.868%
2024-02-15	4.6200	4.7300	4.40110	4.5265	+5.513%	2,238	-99.863%
2024-02-14	4.4396	4.8070	4.21080	4.2900	+4.000%	2,877	-99.855%
2024-02-13	4.4000	4.5100	4.11350	4.1250	-4.580%	5,472	-99.850%
2024-02-12	4.2020	4.4363	4.20200	4.3230	-1.750%	7,213	-99.857%
2024-02-09	4.5100	4.5243	4.07770	4.4000	-1.235%	5,851	-99.859%
2024-02-08	4.7146	4.7146	4.45500	4.4550	-1.460%	5,060	-99.861%
2024-02-07	4.9709	4.9709	4.51000	4.5210	-10.652%	6,636	-99.863%
2024-02-06	4.7300	5.0600	4.73000	5.0600	+4.485%	891	-99.877%
2024-02-05	4.9500	5.2327	4.63100	4.8428	-2.447%	6,114	-99.872%
2024-02-02	5.3350	5.3900	4.96430	4.9643	-5.999%	3,510	-99.875%
2024-02-01	5.3394	5.5000	5.17000	5.2811	-1.599%	776	-99.883%
2024-01-31	5.4450	5.5011	4.96650	5.3669	+0.370%	5,912	-99.884%
2024-01-30	5.7200	5.7200	5.34710	5.3471	0.000%	2,263	-99.884%
2024-01-29	5.2470	5.5000	4.95000	5.3471	+1.865%	4,932	-99.884%
2024-01-26	5.0743	5.3218	4.95000	5.2492	+3.784%	2,346	-99.882%
2024-01-25	4.9500	5.0578	4.95000	5.0578	+2.178%	2,971	-99.877%
2024-01-24	5.0600	5.1425	4.95000	4.9500	-2.174%	1,220	-99.875%
2024-01-23	5.2250	5.3570	4.95000	5.0600	-3.158%	2,234	-99.877%
2024-01-22	5.3900	5.3900	4.95000	5.2250	+3.486%	3,168	-99.881%
2024-01-19	5.2800	5.4857	4.95000	5.0490	-3.571%	2,269	-99.877%
2024-01-18	5.1029	5.2360	4.97200	5.2360	-1.835%	4,145	-99.882%
2024-01-17	5.5055	5.5055	4.95000	5.3339	+1.021%	4,434	-99.884%
2024-01-16	5.6122	5.8300	5.28000	5.2800	-9.434%	7,066	-99.883%
2024-01-12	5.3900	5.8300	5.39000	5.8300	0.000%	4,288	-99.894%
2024-01-11	5.6100	5.8850	5.28000	5.8300	-2.752%	3,269	-99.894%
2024-01-10	5.7200	6.0225	5.50000	5.9950	0.000%	6,161	-99.897%
2024-01-09	5.6100	5.9961	5.50000	5.9950	+8.782%	4,958	-99.897%
2024-01-08	5.3900	5.6089	5.28000	5.5110	+1.314%	5,249	-99.887%
2024-01-05	5.4120	5.4395	5.28000	5.4395	+1.042%	1,198	-99.886%
2024-01-04	5.5000	5.6551	5.06110	5.3834	-1.806%	1,898	-99.885%
2024-01-03	5.4120	5.4824	4.95000	5.4824	+0.585%	3,448	-99.887%
2024-01-02	5.7200	5.7200	5.39000	5.4505	-4.344%	2,802	-99.886%
2023-12-29	5.7200	6.0500	5.61000	5.6980	+2.190%	4,370	-99.891%
2023-12-28	5.4263	5.6518	5.35700	5.5759	+2.715%	4,069	-99.889%
2023-12-27	5.5000	5.5000	5.14360	5.4285	+1.501%	4,946	-99.886%
2023-12-26	5.4010	5.6100	5.34820	5.3482	-3.070%	3,961	-99.884%
2023-12-22	5.5000	5.8828	5.40100	5.5176	+0.320%	2,954	-99.888%
2023-12-21	5.7200	5.7200	5.24590	5.5000	+3.072%	2,414	-99.887%
2023-12-20	5.7321	5.7321	5.26300	5.3361	-5.806%	7,002	-99.884%
2023-12-19	5.7717	6.0489	5.66500	5.6650	-1.859%	1,709	-99.891%
2023-12-18	5.8300	6.1600	5.66500	5.7723	+3.298%	2,176	-99.893%
2023-12-15	6.2721	6.6000	5.50000	5.5880	-4.169%	2,159	-99.889%
2023-12-14	6.0500	6.4900	5.83000	5.8311	-3.618%	1,933	-99.894%
2023-12-13	6.1600	6.1600	5.72000	6.0500	-1.786%	4,378	-99.898%
2023-12-12	6.4053	6.6000	6.05000	6.1600	-3.448%	2,871	-99.899%
2023-12-11	6.6550	6.6550	6.22380	6.3800	-4.132%	2,792	-99.903%
2023-12-08	6.3250	6.6550	6.16110	6.6550	+3.225%	895	-99.907%
2023-12-07	5.9400	6.4471	5.94000	6.4471	+1.052%	1,267	-99.904%
2023-12-06	6.5780	6.5780	6.37890	6.3800	-0.344%	1,384	-99.903%
2023-12-05	6.4895	6.5978	6.39770	6.4020	-2.919%	725	-99.903%
2023-12-04	6.2700	6.6000	6.05330	6.5945	+3.362%	2,094	-99.906%
2023-12-01	6.1600	6.3800	6.03680	6.3800	+1.772%	2,566	-99.903%
2023-11-30	5.8872	6.5230	5.61000	6.2689	+3.618%	1,743	-99.901%
2023-11-29	5.7200	6.0511	5.50000	6.0500	+5.769%	7,047	-99.898%
2023-11-28	5.5220	5.7838	5.46040	5.7200	+8.153%	1,232	-99.892%
2023-11-27	5.8300	5.9918	5.28880	5.2888	-4.051%	3,357	-99.883%
2023-11-24	5.9400	5.9400	5.50000	5.5121	-5.985%	2,148	-99.888%

.dark-mode .YMKLXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMKLXk{ color: #333333; background-color: white; border: 2px solid #333333; }GNLNGreenlane Holdings, Inc. Class A Common Stockstock NASDAQ

GNLN
Greenlane Holdings, Inc. Class A Common Stock
stock NASDAQ