Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	2.350	2.960	2.200	2.880	635,633	+0.51(+21.52%)
Apr 08, 2026	2.600	2.760	2.370	2.370	130,685	-0.41(-14.75%)
Apr 07, 2026	2.690	2.950	2.300	2.780	1,779,617	-0.08(-2.80%)
Apr 06, 2026	2.470	3.000	2.440	2.860	107,749	+2.51(+716.44%)
Apr 02, 2026	0.2891	0.4500	0.2800	0.3503	2,669,997	+0.06(+20.79%)
Apr 01, 2026	0.3198	0.3278	0.2700	0.2900	505,825	-0.08(-21.62%)
Mar 31, 2026	0.3135	0.3790	0.3135	0.3700	145,768	+0.05(+15.66%)
Mar 30, 2026	0.4000	0.4083	0.2618	0.3199	250,858	-0.07(-17.76%)
Mar 27, 2026	0.4300	0.5000	0.3700	0.3890	292,436	-0.09(-18.96%)
Mar 26, 2026	0.6100	0.6400	0.4549	0.4800	307,924	-0.21(-30.45%)
Mar 25, 2026	0.7159	0.7200	0.6500	0.6902	62,162	-0.02(-2.98%)
Mar 24, 2026	0.6400	0.7329	0.6145	0.7114	69,141	+0.06(+8.93%)
Mar 23, 2026	0.6001	0.6780	0.5620	0.6531	160,479	+0.04(+7.24%)
Mar 20, 2026	0.5616	0.6090	0.5530	0.6090	248,763	-0.00(-0.16%)
Mar 19, 2026	0.5349	0.8069	0.4860	0.6100	4,133,485	+0.05(+9.03%)
Mar 18, 2026	0.7180	0.7469	0.5595	0.5595	203,908	-0.19(-25.05%)
Mar 17, 2026	0.7762	0.7856	0.7218	0.7465	68,040	-0.04(-5.03%)
Mar 16, 2026	0.8082	0.8423	0.7800	0.7860	48,183	-0.04(-4.50%)
Mar 13, 2026	0.8384	0.8750	0.8189	0.8230	31,388	-0.05(-5.95%)
Mar 12, 2026	0.8270	0.8835	0.8180	0.8751	16,306	+0.03(+3.44%)
Mar 11, 2026	0.8271	0.8888	0.7762	0.8460	87,291	-0.02(-2.32%)
Mar 10, 2026	0.8498	0.8661	0.8030	0.8661	52,733	+0.01(+1.65%)
Mar 09, 2026	0.7800	0.8520	0.7762	0.8520	58,204	+0.06(+7.30%)
Mar 06, 2026	0.7740	0.7999	0.7301	0.7940	144,775	+0.03(+4.54%)
Mar 05, 2026	0.7200	0.7595	0.6824	0.7595	43,514	+0.04(+5.47%)
Mar 04, 2026	0.6800	0.7351	0.6214	0.7201	156,319	+0.06(+9.11%)
Mar 03, 2026	0.6430	0.6600	0.6162	0.6600	21,418	+0.00(+0.00%)
Mar 02, 2026	0.6790	0.6790	0.6334	0.6600	40,964	-0.03(-4.75%)
Feb 27, 2026	0.6341	0.7012	0.6111	0.6929	218,085	+0.03(+5.11%)
Feb 26, 2026	0.6400	0.6600	0.6000	0.6592	63,176	+0.01(+1.92%)
Feb 25, 2026	0.6678	0.6678	0.6416	0.6468	57,335	-0.01(-2.00%)
Feb 24, 2026	0.7000	0.7000	0.6040	0.6600	117,730	-0.05(-7.54%)
Feb 23, 2026	0.7895	0.7895	0.7101	0.7138	122,438	-0.08(-9.66%)
Feb 20, 2026	0.7900	0.7979	0.7417	0.7901	47,851	-0.01(-1.16%)
Feb 19, 2026	0.8900	0.8910	0.7400	0.7994	226,799	-0.08(-8.63%)
Feb 18, 2026	0.8489	0.9061	0.7710	0.8749	389,577	+0.01(+1.57%)
Feb 17, 2026	0.7995	0.9004	0.7685	0.8614	321,332	-0.01(-0.90%)
Feb 13, 2026	0.7970	0.8692	0.7700	0.8692	408,360	-0.01(-1.23%)
Feb 12, 2026	1.010	1.040	0.7150	0.8800	12,035,702	-0.04(-4.36%)
Feb 11, 2026	0.9700	0.9800	0.9000	0.9201	9,777,054	-0.07(-7.05%)
Feb 10, 2026	1.020	1.020	0.9554	0.9899	43,148	-0.03(-2.47%)
Feb 09, 2026	1.110	1.110	1.010	1.015	98,732	-0.09(-7.73%)
Feb 06, 2026	1.080	1.150	1.050	1.100	39,358	+0.03(+2.80%)
Feb 05, 2026	1.180	1.180	1.050	1.070	49,434	-0.15(-12.30%)
Feb 04, 2026	1.340	1.370	1.170	1.220	59,391	-0.06(-4.69%)
Feb 03, 2026	1.450	1.450	1.260	1.280	34,085	-0.12(-8.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Greenlane Holdings, Inc. - Class A Common Stock (NQ:GNLN)

Historical Prices