Stockscreener 앱 받기
1.42
0.00%
0.00
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.49 | $1.40 | $0.09 | 69,656.0 | +0.00% |
| 2024-12-19 | $1.48 | $1.41 | $0.07 | 43,609.0 | -1.39% |
| 2024-12-18 | $1.57 | $1.44 | $0.13 | 62,724.0 | -8.28% |
| 2024-12-17 | $1.61 | $1.46 | $0.15 | 112,027.0 | -0.63% |
| 2024-12-16 | $1.62 | $1.55 | $0.07 | 29,216.0 | -2.47% |
| 2024-12-13 | $1.62 | $1.53 | $0.09 | 65,175.0 | +3.85% |
| 2024-12-12 | $1.62 | $1.51 | $0.109 | 42,879.0 | -2.50% |
| 2024-12-11 | $1.62 | $1.51 | $0.1083 | 67,384.0 | -1.84% |
| 2024-12-10 | $1.66 | $1.54 | $0.12 | 160,320.0 | -1.21% |
| 2024-12-09 | $1.75 | $1.61 | $0.14 | 105,075.0 | -2.94% |
| 2024-12-06 | $1.78 | $1.68 | $0.10 | 70,475.0 | -1.16% |
| 2024-12-05 | $1.79 | $1.67 | $0.12 | 89,760.0 | -1.71% |
| 2024-12-04 | $1.78 | $1.69 | $0.09 | 101,312.0 | +1.74% |
| 2024-12-03 | $1.85 | $1.66 | $0.19 | 1,252,524.0 | -7.53% |
| 2024-12-02 | $1.90 | $1.82 | $0.0799 | 51,715.0 | +1.64% |
| 2024-11-29 | $1.92 | $1.81 | $0.108 | 42,935.0 | +0.00% |
| 2024-11-27 | $2.05 | $1.78 | $0.27 | 270,603.0 | +0.00% |
| 2024-11-26 | $1.92 | $1.76 | $0.1633 | 47,416.0 | -3.17% |
| 2024-11-25 | $1.95 | $1.76 | $0.19 | 124,560.0 | +5.00% |
| 2024-11-22 | $1.83 | $1.75 | $0.08 | 91,991.0 | +0.56% |
Greenlane Holdings Inc 주식 (GNLN) 연도별 가격 이력
이 심층 분석에서는 Greenlane Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenlane Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.40 | $0.4999 | 2,393,507.0 | -22.40% |
| 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% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.60 | $2.97 | $3.63 | 771,959.7 | -42.59% |
| 2022-11 | $6.27 | $4.57 | $1.70 | 998,750.8 | -1.80% |
| 2022-10 | $25.51 | $4.68 | $20.83 | 1,950,492.7 | -68.71% |
| 2022-09 | $31.02 | $17.93 | $13.09 | 288,448.0 | -38.02% |
| 2022-08 | $42.90 | $28.38 | $14.52 | 800,562.4 | -14.61% |
| 2022-07 | $54.80 | $31.68 | $23.12 | 536,692.1 | -21.59% |
| 2022-06 | $92.25 | $42.57 | $49.68 | 264,527.0 | -33.38% |
| 2022-05 | $87.56 | $55.42 | $32.14 | 86,516.0 | -14.55% |
| 2022-04 | $124.9 | $73.26 | $51.63 | 150,579.5 | -38.39% |
| 2022-03 | $178.2 | $88.00 | $90.20 | 367,176.3 | +3.74% |
| 2022-02 | $189.1 | $103.4 | $85.73 | 103,314.3 | -29.13% |
| 2022-01 | $231.0 | $136.4 | $94.60 | 73,496.4 | -20.99% |
9.30%
7.66%
자본화:
|
볼륨(24시간):