Free Trial

Greenlane (GNLN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free GNLN Stock Alerts
$0.59
-0.03 (-4.81%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Greenlane Stock Price Performance

5 Day
Performance
-10.01%
1 Month
Performance
+1.89%
3 Month
Performance
+28.93%
6 Month
Performance
+6.05%
Year-To-Date
Performance
+14.67%
1 Year
Performance
-80.78%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

GNLN Stock Chart for Tuesday, April, 23, 2024

GNLN Chart by TradingView

Greenlane Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/08/2024$0.41$0.41
-0.90%		$0.43$0.4155,418 shs$1.52 million
02/07/2024$0.46$0.41
-10.65%		$0.45$0.4172,361 shs$1.53 million
02/06/2024$0.44$0.46
+4.49%		$0.46$0.439,708 shs$1.72 million
02/05/2024$0.45$0.44
-2.45%		$0.48$0.4267,256 shs$1.64 million
02/02/2024$0.48$0.45
-6.00%		$0.49$0.4538,614 shs$1.68 million
02/01/2024$0.50$0.48
-3.17%		$0.50$0.478,541 shs$1.79 million
01/31/2024$0.51$0.50
-2.59%		$0.50$0.4665,036 shs$1.85 million
01/30/2024$0.49$0.51
+4.71%		$0.52$0.4924,491 shs$1.90 million
01/29/2024$0.48$0.49
+1.87%		$0.50$0.4554,219 shs$1.82 million
01/26/2024$0.46$0.48
+3.74%		$0.48$0.4525,624 shs$1.78 million
01/25/2024$0.46$0.46
-0.11%		$0.46$0.4531,580 shs$1.71 million
01/24/2024$0.46$0.46
-0.15%		$0.47$0.4513,422 shs$1.72 million
01/23/2024$0.46$0.46
-0.07%		$0.49$0.4524,161 shs$1.72 million
01/22/2024$0.46$0.46
+0.44%		$0.49$0.4534,752 shs$1.72 million

Related Companies:
This page (NASDAQ:GNLN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press