Greenlane Holdings, Inc. - Class A Common Stock (GNLN)
0.6150
+0.0048 (0.79%)
Greenlane Holdings Inc. is a leading provider of premium products and accessories for the global cannabis and hemp industries
The company focuses on offering a diverse range of innovative and high-quality items, including vaporizers, packaging solutions, and consumption devices. Greenlane partners with a variety of well-known cannabis brands and strives to enhance consumer experiences through sustainable practices and cutting-edge technology. Their commitment to education and advocacy further establishes Greenlane as a significant player in the rapidly evolving marketplace of cannabis-related products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 0.60 | 0.61 | 0.59 | 0.61 | 30,522 | 0.61 |
| 3/04/2025 | 0.65 | 0.65 | 0.55 | 0.61 | 127,396 | 0.61 |
| 3/03/2025 | 0.69 | 0.69 | 0.65 | 0.65 | 97,495 | 0.65 |
| 2/28/2025 | 0.71 | 0.71 | 0.67 | 0.70 | 150,883 | 0.70 |
| 2/27/2025 | 0.74 | 0.74 | 0.67 | 0.71 | 132,541 | 0.71 |
| 2/26/2025 | 0.71 | 0.73 | 0.67 | 0.73 | 72,636 | 0.73 |
| 2/25/2025 | 0.75 | 0.76 | 0.70 | 0.73 | 185,766 | 0.73 |
| 2/24/2025 | 0.74 | 0.75 | 0.70 | 0.75 | 166,797 | 0.75 |
| 2/21/2025 | 0.72 | 0.74 | 0.70 | 0.74 | 149,266 | 0.74 |
| 2/20/2025 | 0.75 | 0.76 | 0.71 | 0.74 | 305,643 | 0.74 |
| 2/19/2025 | 0.75 | 0.78 | 0.74 | 0.76 | 531,212 | 0.76 |
| 2/18/2025 | 1.15 | 1.18 | 0.70 | 0.73 | 3,313,013 | 0.73 |
| 2/14/2025 | 1.20 | 1.20 | 1.17 | 1.19 | 40,624 | 1.19 |
| 2/13/2025 | 1.25 | 1.25 | 1.19 | 1.21 | 42,952 | 1.21 |
| 2/12/2025 | 1.27 | 1.30 | 1.22 | 1.25 | 34,340 | 1.25 |
| 2/11/2025 | 1.29 | 1.31 | 1.24 | 1.27 | 40,242 | 1.27 |
| 2/10/2025 | 1.38 | 1.39 | 1.27 | 1.29 | 72,052 | 1.29 |
| 2/07/2025 | 1.49 | 1.50 | 1.35 | 1.41 | 79,091 | 1.41 |
| 2/06/2025 | 1.47 | 1.60 | 1.38 | 1.49 | 190,226 | 1.49 |
| 2/05/2025 | 1.35 | 1.57 | 1.33 | 1.49 | 532,690 | 1.49 |
| 2/04/2025 | 1.39 | 1.39 | 1.32 | 1.35 | 62,227 | 1.35 |
| 2/03/2025 | 1.42 | 1.42 | 1.36 | 1.39 | 41,040 | 1.39 |
| 1/31/2025 | 1.47 | 1.48 | 1.35 | 1.42 | 44,664 | 1.42 |
| 1/30/2025 | 1.47 | 1.49 | 1.45 | 1.47 | 10,605 | 1.47 |
| 1/29/2025 | 1.46 | 1.49 | 1.45 | 1.48 | 6,337 | 1.48 |
| 1/28/2025 | 1.47 | 1.49 | 1.44 | 1.47 | 28,238 | 1.47 |
| 1/27/2025 | 1.53 | 1.53 | 1.47 | 1.47 | 18,682 | 1.47 |
| 1/24/2025 | 1.50 | 1.56 | 1.50 | 1.53 | 19,366 | 1.53 |
| 1/23/2025 | 1.47 | 1.50 | 1.47 | 1.50 | 27,333 | 1.50 |
| 1/22/2025 | 1.49 | 1.51 | 1.47 | 1.49 | 12,219 | 1.49 |
| 1/21/2025 | 1.50 | 1.56 | 1.46 | 1.47 | 80,538 | 1.47 |
| 1/17/2025 | 1.60 | 1.61 | 1.47 | 1.50 | 103,201 | 1.50 |
| 1/16/2025 | 1.55 | 1.61 | 1.54 | 1.61 | 21,277 | 1.61 |
| 1/15/2025 | 1.58 | 1.64 | 1.50 | 1.55 | 180,175 | 1.55 |
| 1/14/2025 | 1.51 | 1.59 | 1.48 | 1.56 | 58,771 | 1.56 |
| 1/13/2025 | 1.50 | 1.52 | 1.42 | 1.51 | 119,347 | 1.51 |
| 1/10/2025 | 1.59 | 1.63 | 1.46 | 1.50 | 117,071 | 1.50 |
| 1/08/2025 | 1.63 | 1.65 | 1.51 | 1.59 | 142,010 | 1.59 |
| 1/07/2025 | 1.67 | 1.75 | 1.59 | 1.63 | 57,684 | 1.63 |
| 1/06/2025 | 1.73 | 1.79 | 1.63 | 1.67 | 347,744 | 1.67 |
| 1/03/2025 | 1.72 | 1.76 | 1.68 | 1.76 | 60,597 | 1.76 |
| 1/02/2025 | 1.62 | 1.77 | 1.62 | 1.71 | 110,268 | 1.71 |
| 12/31/2024 | 1.71 | 0.00 | 1.71 | 1.65 | 0 | 1.65 |
| 12/30/2024 | 1.64 | 1.72 | 1.55 | 1.71 | 59,558 | 1.71 |
| 12/27/2024 | 1.57 | 1.68 | 1.56 | 1.60 | 78,446 | 1.60 |
| 12/26/2024 | 1.51 | 1.62 | 1.46 | 1.62 | 118,743 | 1.62 |
| 12/24/2024 | 1.59 | 1.66 | 1.46 | 1.51 | 94,599 | 1.51 |
| 12/23/2024 | 1.44 | 1.85 | 1.44 | 1.59 | 616,692 | 1.59 |
| 12/20/2024 | 1.42 | 1.49 | 1.40 | 1.42 | 69,686 | 1.42 |
| 12/19/2024 | 1.44 | 1.48 | 1.41 | 1.42 | 42,222 | 1.42 |
| 12/18/2024 | 1.56 | 1.57 | 1.44 | 1.44 | 63,479 | 1.44 |
| 12/17/2024 | 1.61 | 1.61 | 1.46 | 1.57 | 112,039 | 1.57 |
| 12/16/2024 | 1.60 | 1.62 | 1.55 | 1.58 | 29,300 | 1.58 |
| 12/13/2024 | 1.56 | 1.62 | 1.53 | 1.62 | 67,146 | 1.62 |
| 12/12/2024 | 1.59 | 1.62 | 1.51 | 1.56 | 42,896 | 1.56 |
| 12/11/2024 | 1.61 | 1.62 | 1.51 | 1.60 | 68,769 | 1.60 |
| 12/10/2024 | 1.65 | 1.66 | 1.54 | 1.63 | 160,521 | 1.63 |
| 12/09/2024 | 1.75 | 1.75 | 1.61 | 1.65 | 105,140 | 1.65 |
| 12/06/2024 | 1.74 | 1.78 | 1.68 | 1.70 | 71,828 | 1.70 |