3.2214
price up icon1.30%   0.0414
 
loading

Greenlane Holdings Inc (GNLN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-30 $3.24 $3.18 $0.06 27,722.0 +1.89%
2025-10-29 $3.32 $3.17 $0.1473 70,553.0 -1.85%
2025-10-28 $3.41 $3.18 $0.2299 58,439.0 -1.82%
2025-10-27 $3.34 $3.19 $0.15 85,182.0 +2.17%
2025-10-24 $3.59 $3.16 $0.43 2,006,900.0 -11.75%
2025-10-23 $3.79 $3.30 $0.49 203,891.0 +9.91%
2025-10-22 $3.55 $3.04 $0.51 180,947.0 +4.06%
2025-10-21 $3.48 $2.75 $0.7299 492,871.0 -7.51%
2025-10-20 $4.53 $3.23 $1.30 11,276,255.0 -9.90%
2025-10-17 $4.06 $3.83 $0.23 55,660.0 -3.03%
2025-10-16 $4.15 $3.91 $0.2399 106,969.0 -0.50%
2025-10-15 $4.08 $3.84 $0.2399 82,559.0 +1.79%
2025-10-14 $4.09 $3.76 $0.33 67,726.0 -4.63%
2025-10-13 $4.12 $3.95 $0.1699 52,803.0 +5.94%
2025-10-10 $4.08 $3.84 $0.24 24,910.0 -5.15%
2025-10-09 $4.21 $3.90 $0.305 113,967.0 +1.75%
2025-10-08 $4.10 $3.90 $0.20 78,408.0 -3.37%
2025-10-07 $4.75 $3.90 $0.8462 336,597.0 +2.72%
2025-10-06 $4.15 $3.91 $0.24 91,566.0 +1.25%
2025-10-03 $4.08 $3.94 $0.1401 38,553.0 +1.27%
2025-10-02 $4.15 $3.80 $0.3487 77,892.0 -3.19%
2025-10-01 $4.45 $3.79 $0.6619 539,381.0 +3.56%
2025-09-30 $4.01 $3.66 $0.3535 147,818.0 +3.69%

Greenlane Holdings Inc (GNLN) 株の年ごとの株価履歴

この詳細な分析では、Greenlane Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGNLN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Greenlane Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGreenlane Holdings Inc (GNLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $4.75 $2.75 $2.00 16,069,751.0 -17.56%
2025-09 $4.10 $3.15 $0.95 2,013,599.0 +15.59%
2025-08 $4.20 $3.06 $1.14 2,049,209.0 -14.57%
2025-07 $5.32 $2.84 $2.48 11,853,519.0 -24.91%
2025-06 $7.47 $0.0058 $7.46 9,634,074,657.0 +85,384%
2025-05 $0.0119 $0.0051 $0.0068 6,362,166,586.0 -45.13%
2025-04 $0.3045 $0.0111 $0.2934 1,581,487,676.0 -95.88%
2025-03 $0.691 $0.2631 $0.428 7,537,081.0 -60.64%
2025-02 $1.60 $0.665 $0.935 6,048,888.0 -50.97%
2025-01 $1.79 $1.35 $0.44 1,559,908.0 -13.94%

2024年のGreenlane Holdings Inc (GNLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.90 $1.40 $0.4999 3,290,866.0 -6.56%
2024-11 $3.65 $1.70 $1.95 10,077,399.0 -31.97%
2024-10 $5.30 $1.95 $3.35 59,046,525.0 -45.10%
2024-09 $7.93 $4.03 $3.90 14,356,139.0 -10.26%
2024-08 $21.80 $2.05 $19.75 81,327,629.8 +83.97%
2024-07 $3.85 $2.59 $1.26 512,802.0 -20.65%
2024-06 $6.60 $3.42 $3.18 383,356.9 -34.62%
2024-05 $9.02 $5.50 $3.52 564,501.4 -32.38%
2024-04 $9.24 $4.70 $4.54 1,822,719.9 +47.88%
2024-03 $7.90 $4.41 $3.49 317,636.5 +10.66%
2024-02 $5.50 $4.08 $1.42 72,000.2 -3.69%
2024-01 $6.02 $4.95 $1.07 75,951.0 -5.81%

2023年のGreenlane Holdings Inc (GNLN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $6.65 $5.14 $1.51 56,567.1 -9.11%
2023-11 $6.60 $5.28 $1.32 58,199.9 +5.54%
2023-10 $7.70 $5.77 $1.93 92,433.5 -23.94%
2023-09 $11.33 $7.70 $3.63 271,240.5 -22.83%
2023-08 $11.00 $7.70 $3.30 87,077.5 -4.17%
2023-07 $11.72 $9.68 $2.04 115,608.8 -0.83%
2023-06 $37.40 $3.05 $34.35 1,016,597.4 +215.31%
2023-05 $4.01 $3.20 $0.8118 198,366.9 +1.99%
2023-04 $4.24 $3.18 $1.05 235,689.3 -17.28%
2023-03 $4.18 $3.41 $0.77 225,702.5 -1.97%
2023-02 $6.43 $3.52 $2.91 1,286,335.2 -22.67%
2023-01 $5.48 $3.16 $2.32 498,464.8 +66.96%
$0.5402
price down icon 5.54%
$2.12
price down icon 5.09%
tobacco UVV
$50.16
price down icon 1.73%
tobacco TPB
$88.44
price up icon 0.81%
tobacco RLX
$2.385
price down icon 0.21%
大文字化:     |  ボリューム (24 時間):