Free Trial

Greenlane (GNLN) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free GNLN Stock Alerts
$0.55
-0.03 (-5.50%)
(As of 11:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Greenlane Stock Price Performance

5 Day
Performance
-5.66%
1 Month
Performance
+14.12%
3 Month
Performance
+45.50%
6 Month
Performance
+12.79%
Year-To-Date
Performance
+12.36%
1 Year
Performance
-81.82%
Receive GNLN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenlane and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

GNLN Stock Chart for Friday, May, 10, 2024

GNLN Chart by TradingView

Greenlane Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.60$0.58
-3.00%		$0.63$0.5774,828 shs$2.24 million
05/08/2024$0.61$0.60
-1.90%		$0.64$0.58102,674 shs$2.24 million
05/07/2024$0.60$0.61
+1.59%		$0.63$0.61104,734 shs$2.28 million
05/06/2024$0.62$0.60
-2.42%		$0.62$0.57230,557 shs$2.25 million
05/03/2024$0.61$0.62
+1.06%		$0.65$0.55217,671 shs$2.30 million
05/02/2024$0.64$0.61
-4.92%		$0.67$0.51394,311 shs$2.28 million
05/01/2024$0.77$0.64
-16.51%		$0.82$0.64713,118 shs$2.40 million
04/30/2024$0.71$0.77
+8.16%		$0.84$0.652.10 million shs$2.87 million
04/29/2024$0.64$0.71
+11.79%		$0.74$0.64647,449 shs$2.65 million
04/26/2024$0.52$0.64
+21.49%		$0.67$0.52977,152 shs$2.37 million
04/25/2024$0.55$0.52
-5.11%		$0.56$0.51411,920 shs$1.96 million
04/24/2024$0.60$0.55
-8.39%		$0.60$0.55365,248 shs$2.06 million
04/23/2024$0.59$0.60
+1.38%		$0.61$0.56287,766 shs$2.25 million
04/22/2024$0.63$0.59
-5.47%		$0.62$0.56420,744 shs$2.22 million
04/19/2024$0.66$0.63
-4.80%		$0.72$0.581.14 million shs$2.34 million
04/18/2024$0.57$0.66
+15.58%		$0.71$0.551.27 million shs$2.46 million
04/17/2024$0.61$0.57
-5.87%		$0.61$0.53579,618 shs$2.13 million
04/16/2024$0.70$0.61
-12.92%		$0.69$0.56567,212 shs$2.26 million
04/15/2024$0.60$0.70
+16.14%		$0.70$0.541.76 million shs$2.60 million
04/12/2024$0.57$0.60
+5.26%		$0.60$0.51555,281 shs$2.24 million
04/11/2024$0.51$0.57
+11.75%		$0.57$0.49604,328 shs$2.13 million
04/10/2024$0.54$0.51
-5.33%		$0.54$0.49413,654 shs$1.90 million
04/09/2024$0.52$0.54
+4.60%		$0.55$0.49818,329 shs$2.01 million
04/08/2024$0.54$0.52
-4.61%		$0.63$0.502.46 million shs$1.92 million
04/05/2024$0.52$0.54
+3.55%		$0.61$0.521.25 million shs$2.01 million
04/04/2024$0.53$0.52
-1.44%		$0.66$0.512.32 million shs$1.95 million
04/03/2024$0.47$0.53
+13.03%		$0.60$0.451.38 million shs$1.97 million
04/02/2024$0.46$0.47
+0.86%		$0.49$0.4382,785 shs$1.75 million
04/01/2024$0.52$0.46
-10.77%		$0.53$0.4596,575 shs$1.73 million
03/29/2024$0.50$0.52
+3.79%		$0.55$0.48157,173 shs$1.94 million
03/28/2024$0.52$0.50
-4.02%		$0.55$0.49157,173 shs$1.87 million
03/27/2024$0.56$0.52
-6.62%		$0.57$0.48169,815 shs$1.95 million
03/26/2024$0.52$0.56
+7.73%		$0.57$0.51245,209 shs$2.09 million
03/25/2024$0.58$0.52
-10.99%		$0.62$0.50438,549 shs$1.94 million
03/22/2024$0.52$0.58
+11.26%		$0.72$0.531.48 million shs$2.18 million
03/21/2024$0.54$0.52
-2.96%		$0.60$0.47374,707 shs$1.96 million
03/20/2024$0.53$0.54
+1.18%		$0.55$0.4745,311 shs$2.01 million
03/19/2024$0.57$0.53
-6.02%		$0.60$0.50111,060 shs$1.99 million
03/18/2024$0.44$0.57
+29.07%		$0.60$0.45164,443 shs$2.12 million
03/15/2024$0.47$0.44
-6.38%		$0.48$0.4419,986 shs$1.64 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$0.49$0.47
-3.71%		$0.51$0.4519,033 shs$1.75 million
03/13/2024$0.49$0.49
-0.39%		$0.51$0.4710,353 shs$1.82 million
03/12/2024$0.45$0.49
+8.65%		$0.50$0.47116,476 shs$1.83 million
03/11/2024$0.47$0.45
-4.85%		$0.49$0.4523,761 shs$1.68 million
03/08/2024$0.46$0.47
+2.73%		$0.48$0.4713,940 shs$1.77 million
03/07/2024$0.47$0.46
-2.66%		$0.47$0.4516,998 shs$1.72 million
03/06/2024$0.47$0.47
+0.72%		$0.48$0.4016,092 shs$1.77 million
03/05/2024$0.47$0.47
+0.15%		$0.47$0.4442,196 shs$1.76 million
03/04/2024$0.46$0.47
+2.11%		$0.47$0.4512,885 shs$1.75 million
03/01/2024$0.45$0.46
+3.18%		$0.47$0.4424,382 shs$1.72 million
02/29/2024$0.48$0.45
-6.89%		$0.48$0.4411,161 shs$1.66 million
02/28/2024$0.46$0.48
+5.04%		$0.49$0.4456,760 shs$1.79 million
02/27/2024$0.49$0.46
-5.98%		$0.50$0.469,183 shs$1.70 million
02/26/2024$0.45$0.49
+7.78%		$0.49$0.4413,481 shs$1.81 million
02/23/2024$0.43$0.45
+4.26%		$0.46$0.4411,327 shs$1.68 million
02/22/2024$0.44$0.43
-1.01%		$0.47$0.4231,955 shs$1.61 million
02/21/2024$0.46$0.44
-5.01%		$0.47$0.4143,008 shs$1.63 million
02/20/2024$0.43$0.46
+7.59%		$0.46$0.4420,075 shs$1.71 million
02/19/2024$0.43$0.43
0.00%		$0.47$0.4186,000 shs$1.59 million
02/16/2024$0.41$0.43
+3.65%		$0.47$0.4186,052 shs$1.59 million
02/15/2024$0.39$0.41
+5.51%		$0.43$0.4023,905 shs$1.54 million
02/14/2024$0.38$0.39
+4.00%		$0.44$0.3831,646 shs$1.46 million
02/13/2024$0.39$0.38
-4.58%		$0.41$0.3759,950 shs$1.40 million
02/12/2024$0.40$0.39
-1.75%		$0.40$0.3879,348 shs$1.47 million
02/09/2024$0.41$0.39
-4.05%		$0.41$0.3764,361 shs$1.46 million

Related Companies:
This page (NASDAQ:GNLN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits