Greenlane Holdings, Inc. (GNLN) Charts

$0.49

south_east
-$0.02 (-3.31%)
Day's range
$0.48
Day's range
$0.52

5 DAY PERFORMANCE

-3.52%

1 MONTH PERFORMANCE

-32.90%

3 MONTH PERFORMANCE

-65.97%

6 MONTH PERFORMANCE

-91.71%

YEAR-TO-DATE PERFORMANCE

-70.30%

1 YEAR PERFORMANCE

-92.16%

Greenlane Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/18/2025 $0.51 $0.50 (-3.01%) $0.52 $0.48 166,915 $816,253
03/17/2025 $0.53 $0.51 (-3.98%) $0.53 $0.50 123,800 $835,029
03/14/2025 $0.49 $0.53 (7.37%) $0.54 $0.47 263,600 $871,263
03/13/2025 $0.51 $0.51 (-0.41%) $0.51 $0.48 142,176 $836,511
03/12/2025 $0.55 $0.50 (-10.13%) $0.55 $0.49 229,200 $815,265
03/11/2025 $0.56 $0.54 (-4.02%) $0.57 $0.51 239,543 $889,380
03/10/2025 $0.55 $0.56 (2.52%) $0.58 $0.53 244,139 $929,567
03/07/2025 $0.55 $0.54 (-1.29%) $0.57 $0.51 145,100 $894,321
03/06/2025 $0.62 $0.57 (-8.85%) $0.62 $0.54 137,853 $930,720
03/05/2025 $0.60 $0.62 (2.5%) $0.62 $0.59 30,722 $1.01 M
03/04/2025 $0.65 $0.61 (-6.12%) $0.65 $0.55 127,527 $1.00 M
03/03/2025 $0.69 $0.65 (-5.3%) $0.69 $0.65 105,900 $1.08 M
02/28/2025 $0.71 $0.70 (-1.94%) $0.71 $0.67 150,900 $1.15 M
02/27/2025 $0.74 $0.71 (-3.92%) $0.74 $0.67 132,577 $1.17 M
02/26/2025 $0.71 $0.73 (3.73%) $0.74 $0.67 72,879 $1.21 M
02/25/2025 $0.75 $0.73 (-2.73%) $0.76 $0.70 187,615 $1.20 M
02/24/2025 $0.74 $0.75 (1.34%) $0.75 $0.70 219,211 $1.24 M
02/21/2025 $0.72 $0.74 (2.41%) $0.74 $0.70 149,300 $1.22 M
02/20/2025 $0.75 $0.74 (-0.68%) $0.76 $0.71 308,902 $1.23 M
02/19/2025 $0.75 $0.76 (1.2%) $0.78 $0.74 535,616 $1.25 M
02/18/2025 $1.15 $0.73 (-36.5%) $1.18 $0.70 3.32 M $1.20 M
02/14/2025 $1.20 $1.19 (-0.83%) $1.20 $1.17 40,624 $1.96 M
02/13/2025 $1.25 $1.21 (-3.2%) $1.25 $1.19 43,000 $1.99 M
02/12/2025 $1.27 $1.25 (-1.57%) $1.30 $1.22 35,248 $2.06 M
02/11/2025 $1.29 $1.27 (-1.55%) $1.31 $1.24 40,247 $2.09 M
02/10/2025 $1.38 $1.29 (-6.52%) $1.39 $1.27 72,100 $2.12 M
02/07/2025 $1.49 $1.41 (-5.37%) $1.50 $1.35 79,100 $2.32 M
02/06/2025 $1.47 $1.49 (1.36%) $1.60 $1.38 190,228 $2.45 M
02/05/2025 $1.35 $1.49 (10.37%) $1.57 $1.33 536,302 $2.45 M
02/04/2025 $1.39 $1.35 (-2.88%) $1.39 $1.32 62,800 $2.22 M
02/03/2025 $1.42 $1.39 (-2.11%) $1.42 $1.36 43,600 $2.29 M
01/31/2025 $1.47 $1.42 (-3.4%) $1.48 $1.35 44,697 $2.34 M
01/30/2025 $1.47 $1.47 (0%) $1.49 $1.45 10,606 $2.42 M
01/29/2025 $1.46 $1.48 (1.37%) $1.49 $1.45 6,341 $2.44 M
01/28/2025 $1.47 $1.47 (0%) $1.49 $1.44 28,289 $2.42 M
01/27/2025 $1.53 $1.47 (-3.92%) $1.53 $1.47 18,773 $2.42 M
01/24/2025 $1.50 $1.53 (2%) $1.56 $1.50 19,400 $2.52 M
01/23/2025 $1.47 $1.50 (2.04%) $1.50 $1.47 27,383 $2.47 M
01/22/2025 $1.49 $1.49 (0%) $1.51 $1.47 12,319 $2.45 M
01/21/2025 $1.50 $1.47 (-2%) $1.56 $1.46 81,100 $2.42 M
01/17/2025 $1.60 $1.50 (-6.25%) $1.62 $1.47 103,201 $2.47 M
01/16/2025 $1.55 $1.61 (3.87%) $1.61 $1.54 21,300 $2.65 M
01/15/2025 $1.58 $1.55 (-1.9%) $1.64 $1.50 180,200 $2.55 M
01/14/2025 $1.51 $1.56 (3.31%) $1.59 $1.48 60,000 $2.57 M
01/13/2025 $1.50 $1.51 (0.67%) $1.52 $1.42 119,814 $2.49 M
01/10/2025 $1.59 $1.50 (-5.66%) $1.63 $1.46 117,100 $2.47 M
01/08/2025 $1.63 $1.59 (-2.45%) $1.65 $1.51 142,010 $2.62 M
01/07/2025 $1.67 $1.63 (-2.4%) $1.75 $1.59 57,940 $2.68 M
01/06/2025 $1.73 $1.67 (-3.47%) $1.79 $1.63 349,000 $2.75 M
01/03/2025 $1.72 $1.76 (2.33%) $1.76 $1.68 60,600 $2.90 M
01/02/2025 $1.62 $1.71 (5.56%) $1.77 $1.62 110,470 $2.82 M
12/31/2024 $1.67 $1.65 (-1.2%) $1.73 $1.56 143,600 $2.72 M
12/30/2024 $1.64 $1.71 (4.27%) $1.72 $1.55 59,707 $2.82 M
12/27/2024 $1.57 $1.60 (1.91%) $1.68 $1.56 78,446 $2.64 M
12/26/2024 $1.51 $1.62 (7.28%) $1.62 $1.46 119,400 $2.67 M
12/24/2024 $1.59 $1.51 (-5.03%) $1.66 $1.46 94,600 $2.49 M
12/23/2024 $1.44 $1.59 (10.42%) $1.85 $1.44 617,202 $2.62 M
12/20/2024 $1.42 $1.42 (0%) $1.49 $1.40 69,700 $2.34 M
12/19/2024 $1.44 $1.42 (-1.39%) $1.48 $1.41 43,801 $2.34 M
12/18/2024 $1.56 $1.44 (-7.69%) $1.57 $1.44 63,529 $2.37 M