Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenlane Holdi (GNLN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2892 0.4299 0.2892 0.3503 76,140
2nd Apr 2026 (Thu) 0.2892 0.4299 0.2892 0.3503 76,140
1st Apr 2026 (Wed) 0.3198 0.327 0.27 0.29 26,360
31st Mar 2026 (Tue) 0.3298 0.379 0.3219 0.37 5,758
30th Mar 2026 (Mon) 0.4079 0.408 0.2683 0.3199 12,909
27th Mar 2026 (Fri) 0.43 0.431 0.3701 0.389 7,644
26th Mar 2026 (Thu) 0.6335 0.6335 0.46 0.48 21,588
25th Mar 2026 (Wed) 0.709 0.7198 0.65 0.6902 1,062
24th Mar 2026 (Tue) 0.6737 0.7127 0.671 0.7114 1,412
23rd Mar 2026 (Mon) 0.6001 0.6678 0.595 0.6531 1,243
20th Mar 2026 (Fri) 0.56 0.5755 0.56 0.609 1,175
19th Mar 2026 (Thu) 0.5475 0.8069 0.486 0.61 108,006
18th Mar 2026 (Wed) 0.7101 0.7304 0.5601 0.5595 20,355
17th Mar 2026 (Tue) 0.775 0.776 0.7418 0.7465 1,454
16th Mar 2026 (Mon) 0.801 0.8051 0.78 0.786 858
13th Mar 2026 (Fri) 0.85 0.8504 0.8258 0.823 618
12th Mar 2026 (Thu) 0.83 0.8702 0.829 0.8751 166
11th Mar 2026 (Wed) 0.8562 0.8888 0.80 0.846 1,585
10th Mar 2026 (Tue) 0.8032 0.8594 0.803 0.8661 3,149
9th Mar 2026 (Mon) 0.7762 0.8427 0.7762 0.852 1,805
6th Mar 2026 (Fri) 0.7581 0.7963 0.741 0.794 490
5th Mar 2026 (Thu) 0.7168 0.755 0.7168 0.7595 265
4th Mar 2026 (Wed) 0.65 0.73 0.65 0.7201 7,506
3rd Mar 2026 (Tue) 0.6499 0.6499 0.6499 0.66 820
2nd Mar 2026 (Mon) 0.666 0.666 0.65 0.66 1,285
27th Feb 2026 (Fri) 0.6203 0.70 0.6203 0.6929 30,536
26th Feb 2026 (Thu) 0.6029 0.6203 0.60 0.6592 3,720
25th Feb 2026 (Wed) 0.765 0.765 0.6468 0.6468 0
24th Feb 2026 (Tue) 0.765 0.765 0.7138 0.7138 0
23rd Feb 2026 (Mon) 0.765 0.765 0.712 0.7138 7,019
20th Feb 2026 (Fri) 0.79 0.7901 0.7624 0.7901 4,689
19th Feb 2026 (Thu) 0.831 0.831 0.75 0.7994 16,698
18th Feb 2026 (Wed) 0.8434 0.85 0.771 0.8749 10,963
17th Feb 2026 (Tue) 0.83 0.9004 0.8002 0.8614 21,883
16th Feb 2026 (Mon) 0.79 0.85 0.79 0.8692 10,109
13th Feb 2026 (Fri) 0.79 0.85 0.79 0.8692 10,109
12th Feb 2026 (Thu) 0.9984 1.035 0.7201 0.88 1,783,505
11th Feb 2026 (Wed) 0.944 0.944 0.944 0.9201 1,546,118
10th Feb 2026 (Tue) 1.00 1.00 0.99 0.9898 1,455
9th Feb 2026 (Mon) 1.04 1.07 1.04 1.015 14,401
6th Feb 2026 (Fri) 1.09 1.12 1.07 1.10 1,026
FTSE 100 Latest
Value10,436.29
Change71.50