MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNLN — Greenlane Holdings, Inc. Class A Common Stock
NasdaqGreenlane Holdings, Inc. Class A Common Stock
$2.66
-0.23(-7.80%)
- O
- 2.94
- H
- 2.97
- L
- 2.65
- V
- 8.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.66
Period Return-99.83%
Period High$1,710.00
Period Low$1.51
Avg Daily Volume76.6K
Total Trading Days365
GNLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.94 | $2.97 | $2.65 | $2.66 | $-0.23 | -7.80% | 8,288 | $2.77 | $2.65 $2.97 |
| Oct 1, 2026 | $2.82 | $2.96 | $2.82 | $2.89 | $-0.06 | -1.87% | 25,733 | $2.87 | $2.82 $2.96 |
| Sep 30, 2026 | $2.80 | $3.00 | $2.80 | $2.94 | +$0.09 | +3.16% | 18,260 | $2.96 | $2.80 $3.00 |
| Sep 29, 2026 | $2.77 | $2.85 | $2.66 | $2.85 | +$0.14 | +5.17% | 13,011 | $2.77 | $2.66 $2.85 |
| Sep 28, 2026 | $3.00 | $3.00 | $2.49 | $2.71 | $-0.36 | -11.73% | 31,988 | $2.71 | $2.49 $3.00 |
| Sep 25, 2026 | $3.08 | $3.22 | $2.92 | $3.07 | +$0.08 | +2.68% | 41,811 | $3.09 | $2.92 $3.22 |
| Sep 24, 2026 | $2.74 | $3.00 | $2.74 | $2.99 | +$0.28 | +10.33% | 25,029 | $2.93 | $2.74 $3.00 |
| Sep 23, 2026 | $2.65 | $2.95 | $2.60 | $2.71 | +$0.15 | +5.86% | 27,660 | $2.78 | $2.60 $2.95 |
| Sep 22, 2026 | $2.49 | $2.65 | $2.49 | $2.56 | +$0.08 | +3.23% | 7,509 | $2.59 | $2.49 $2.65 |
| Sep 21, 2026 | $2.45 | $2.50 | $1.99 | $2.48 | +$0.11 | +4.64% | 47,512 | $2.32 | $1.99 $2.50 |
| Sep 18, 2026 | $2.51 | $2.51 | $2.37 | $2.37 | $-0.14 | -5.58% | 3,680 | $2.43 | $2.37 $2.51 |
| Sep 17, 2026 | $2.77 | $2.77 | $2.50 | $2.51 | $-0.06 | -2.33% | 7,138 | $2.59 | $2.50 $2.77 |
| Sep 16, 2026 | $2.81 | $2.90 | $2.55 | $2.57 | $-0.18 | -6.55% | 9,640 | $2.68 | $2.55 $2.90 |
| Sep 15, 2026 | $2.78 | $2.80 | $2.68 | $2.75 | $-0.03 | -1.08% | 5,192 | $2.75 | $2.68 $2.80 |
| Sep 14, 2026 | $2.95 | $3.09 | $2.63 | $2.78 | $-0.20 | -6.71% | 32,985 | $2.86 | $2.63 $3.09 |
| Sep 11, 2026 | $2.82 | $3.37 | $2.65 | $2.98 | +$0.40 | +15.50% | 79,759 | $2.92 | $2.65 $3.37 |
| Sep 10, 2026 | $2.70 | $2.93 | $2.58 | $2.58 | $-0.12 | -4.44% | 18,588 | $2.74 | $2.58 $2.93 |
| Sep 9, 2026 | $2.80 | $2.88 | $2.66 | $2.70 | $-0.08 | -2.88% | 6,260 | $2.73 | $2.66 $2.88 |
| Sep 8, 2026 | $2.80 | $3.00 | $2.75 | $2.78 | $-0.02 | -0.71% | 22,042 | $2.85 | $2.75 $3.00 |
| Sep 4, 2026 | $2.83 | $2.90 | $2.78 | $2.80 | $-0.04 | -1.41% | 9,892 | $2.83 | $2.78 $2.90 |
| Sep 3, 2026 | $2.82 | $2.92 | $2.66 | $2.84 | $-0.05 | -1.73% | 29,033 | $2.80 | $2.66 $2.92 |
| Sep 2, 2026 | $2.69 | $3.26 | $2.69 | $2.89 | +$0.12 | +4.33% | 22,306 | $2.96 | $2.69 $3.26 |
| Sep 1, 2026 | $2.72 | $2.97 | $2.71 | $2.77 | $-0.03 | -1.07% | 24,773 | $2.83 | $2.71 $2.97 |
| Aug 31, 2026 | $2.83 | $2.83 | $2.77 | $2.80 | +$0.00 | +0.00% | 3,384 | $2.82 | $2.77 $2.83 |
| Aug 28, 2026 | $2.78 | $2.92 | $2.67 | $2.80 | +$0.03 | +1.08% | 6,010 | $2.75 | $2.67 $2.92 |
| Aug 27, 2026 | $3.00 | $3.02 | $2.77 | $2.77 | $-0.23 | -7.67% | 9,597 | $2.93 | $2.77 $3.02 |
| Aug 26, 2026 | $2.72 | $3.09 | $2.67 | $3.00 | +$0.30 | +11.11% | 33,132 | $2.86 | $2.67 $3.09 |
| Aug 25, 2026 | $2.72 | $2.90 | $2.70 | $2.70 | $-0.12 | -4.26% | 13,570 | $2.82 | $2.70 $2.90 |
| Aug 24, 2026 | $2.88 | $2.88 | $2.68 | $2.82 | $-0.13 | -4.41% | 12,830 | $2.80 | $2.68 $2.88 |
| Aug 21, 2026 | $3.30 | $3.47 | $2.78 | $2.95 | $-0.51 | -14.74% | 45,807 | $3.09 | $2.78 $3.47 |