Canada Markets closed

Greenlane Holdings, Inc. (GNLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.0000-0.0900 (-1.77%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20215.00005.08004.34005.00005.0000494,900
Mar. 04, 20215.36005.60004.87005.09005.0900480,900
Mar. 03, 20216.20006.23005.37005.53005.5300843,700
Mar. 02, 20215.68005.99505.63005.71005.7100264,900
Mar. 01, 20215.39006.16005.39005.68005.6800375,600
Feb. 26, 20215.63005.78005.27005.36005.3600570,300
Feb. 25, 20215.99005.99005.38005.74005.7400482,000
Feb. 24, 20215.92006.11105.56005.98005.9800815,000
Feb. 23, 20215.99006.00005.01005.80005.8000991,500
Feb. 22, 20216.66006.85006.06006.23006.2300661,300
Feb. 19, 20216.09007.11006.04006.66006.66001,626,700
Feb. 18, 20215.97006.38505.90006.04006.0400516,600
Feb. 17, 20216.29006.45006.03006.09006.0900427,500
Feb. 16, 20216.73006.80506.11006.46006.4600678,400
Feb. 12, 20216.02007.14005.85006.47006.4700988,700
Feb. 11, 20217.75007.95006.11006.14006.14002,216,900
Feb. 10, 20217.45008.73006.58007.60007.60002,563,000
Feb. 09, 20216.00007.15005.82007.08007.08001,832,000
Feb. 08, 20215.65006.10005.51005.97005.9700580,400
Feb. 05, 20215.69006.00005.35005.60005.6000800,700
Feb. 04, 20215.30005.67005.12005.62005.6200785,300
Feb. 03, 20215.14005.47005.05305.15005.15001,392,100
Feb. 02, 20214.52004.92004.45004.90004.9000771,600
Feb. 01, 20214.31004.66604.14004.40004.4000983,300
Jan. 29, 20214.50004.79004.28004.42004.4200702,500
Jan. 28, 20214.48004.98004.27004.36004.3600445,700
Jan. 27, 20214.70004.84004.07004.53004.5300985,200
Jan. 26, 20214.85005.19004.81004.99004.9900552,100
Jan. 25, 20215.10005.15004.58004.92004.92001,063,000
Jan. 22, 20215.06005.20004.81005.12005.1200652,400
Jan. 21, 20215.46005.54005.06005.11005.1100479,300
Jan. 20, 20215.40005.93005.32005.39005.3900502,700
Jan. 19, 20215.50005.60105.26005.34005.3400401,600
Jan. 15, 20215.83006.02005.16005.48005.4800675,100
Jan. 14, 20216.10006.39005.72005.75005.7500862,000
Jan. 13, 20215.88606.17005.59005.99005.99001,005,100
Jan. 12, 20216.13006.16505.73005.82005.82001,035,100
Jan. 11, 20215.23006.65005.21306.29006.29002,647,600
Jan. 08, 20215.51005.53005.09005.23005.2300369,100
Jan. 07, 20215.55005.97005.20005.56005.5600762,000
Jan. 06, 20214.99005.78004.94005.35005.35001,642,200
Jan. 05, 20214.58004.65004.36004.44004.4400245,200
Jan. 04, 20213.97004.54003.93004.35004.3500517,500
Dec. 31, 20204.10004.12003.94003.96003.9600138,900
Dec. 30, 20203.91004.15003.91004.10004.1000100,700
Dec. 29, 20204.10004.15003.85003.95003.9500249,900
Dec. 28, 20204.15004.28003.99004.09004.0900275,400
Dec. 24, 20204.23004.34004.08004.14004.1400160,800
Dec. 23, 20204.47004.49004.22004.27004.2700307,400
Dec. 22, 20204.27004.47004.20004.41004.4100278,400
Dec. 21, 20204.37904.37904.07004.27004.2700245,000
Dec. 18, 20204.27004.50004.00004.36004.3600518,200
Dec. 17, 20204.65004.75004.11004.30004.3000505,400
Dec. 16, 20204.19704.70004.09504.56004.5600912,700
Dec. 15, 20203.99604.18003.92004.08004.0800232,700
Dec. 14, 20204.14004.24003.92003.94003.9400184,000
Dec. 11, 20204.10004.17003.93004.09004.0900298,300
Dec. 10, 20203.79004.16003.66004.13004.1300296,100
Dec. 09, 20204.36004.37603.61003.77003.7700609,000
Dec. 08, 20204.34004.50004.25004.41004.4100240,300
Dec. 07, 20204.46004.48304.17004.38004.3800269,500
Dec. 04, 20204.79004.90004.25004.52004.5200639,200
Dec. 03, 20204.61004.98004.55604.74004.7400582,400
Dec. 02, 20204.18004.71004.00004.53004.5300657,700
Dec. 01, 20204.50004.75004.04004.17004.1700966,300
Nov. 30, 20203.69704.20003.62004.15004.15001,196,900
Nov. 27, 20203.22003.56003.18003.55003.5500465,100
Nov. 25, 20202.94003.24002.80003.15003.1500478,100
Nov. 24, 20202.91002.99002.80002.87002.8700327,400
Nov. 23, 20202.74002.84002.66002.77002.7700235,200
Nov. 20, 20202.84002.90002.67002.76002.7600395,200
Nov. 19, 20202.93002.99002.86002.90002.9000143,300
Nov. 18, 20202.96003.05002.82002.87002.8700311,600
Nov. 17, 20202.87003.10002.68002.84002.8400357,400
Nov. 16, 20202.80002.97202.65002.89002.8900272,000
Nov. 13, 20202.84002.90002.66002.73002.7300245,700
Nov. 12, 20203.16003.17202.75002.78002.7800466,400
Nov. 11, 20203.42003.50003.16503.25003.2500318,900
Nov. 10, 20203.09003.53003.09003.50003.5000372,400
Nov. 09, 20203.35003.42003.10003.18003.1800659,400
Nov. 06, 20203.01003.37002.91003.11003.1100992,400
Nov. 05, 20202.65002.98002.54102.91002.9100424,500
Nov. 04, 20202.73002.73002.41002.46002.4600311,500
Nov. 03, 20202.79002.93002.73002.76002.7600203,400
Nov. 02, 20202.50002.72002.48002.69002.6900231,800
Oct. 30, 20202.72002.73102.42002.43002.4300203,800
Oct. 29, 20202.71002.75002.65002.73002.730059,500
Oct. 28, 20202.94002.94002.65002.74002.7400270,800
Oct. 27, 20202.99003.06002.96002.98002.980045,700
Oct. 26, 20203.30003.30002.95002.99002.9900297,400
Oct. 23, 20202.98003.38002.89003.28003.2800568,000
Oct. 22, 20202.97003.00002.87002.94002.9400166,700
Oct. 21, 20202.98003.04002.88002.94002.940091,100
Oct. 20, 20203.01003.08102.90002.95002.9500151,300
Oct. 19, 20202.91003.17002.75003.01003.0100303,500
Oct. 16, 20202.89002.98402.85002.86002.8600105,100
Oct. 15, 20202.99002.99002.80002.92002.9200150,300
Oct. 14, 20203.08003.08002.81103.00003.0000207,800
Oct. 13, 20202.88003.11002.84002.98002.9800276,700
Oct. 12, 20202.76703.14002.75003.02003.0200524,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...