Stockscreener 앱 받기
1.79
1.13%
0.02
시간 외 거래:
1.80
0.01
+0.56%
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.85 | $1.72 | $0.1301 | 85,786.0 | +1.13% |
| 2024-11-20 | $1.86 | $1.70 | $0.16 | 93,600.0 | -2.21% |
| 2024-11-19 | $1.92 | $1.70 | $0.2199 | 235,301.0 | -2.16% |
| 2024-11-18 | $1.94 | $1.82 | $0.1174 | 138,599.0 | -5.13% |
| 2024-11-15 | $2.15 | $1.82 | $0.328 | 180,281.0 | -6.70% |
| 2024-11-14 | $2.16 | $2.02 | $0.14 | 132,355.0 | -0.48% |
| 2024-11-13 | $2.14 | $2.01 | $0.13 | 172,718.0 | -0.94% |
| 2024-11-12 | $2.20 | $2.00 | $0.20 | 231,525.0 | +0.95% |
| 2024-11-11 | $2.20 | $1.94 | $0.26 | 258,901.0 | -4.98% |
| 2024-11-08 | $2.44 | $2.13 | $0.309 | 370,058.0 | -6.36% |
| 2024-11-07 | $3.65 | $2.09 | $1.56 | 7,125,066.0 | -7.45% |
| 2024-11-06 | $2.60 | $2.40 | $0.20 | 103,098.0 | -4.14% |
| 2024-11-05 | $2.85 | $2.59 | $0.26 | 101,902.0 | -6.34% |
| 2024-11-04 | $2.90 | $2.63 | $0.27 | 122,072.0 | +3.27% |
| 2024-11-01 | $2.81 | $2.51 | $0.2955 | 148,632.0 | +2.23% |
| 2024-10-31 | $3.08 | $2.48 | $0.60 | 284,052.0 | -11.51% |
| 2024-10-30 | $3.80 | $2.93 | $0.87 | 364,499.0 | -17.39% |
| 2024-10-29 | $3.98 | $3.30 | $0.68 | 946,288.0 | -3.16% |
| 2024-10-28 | $5.30 | $2.11 | $3.19 | 54,786,854.0 | +91.92% |
| 2024-10-25 | $2.45 | $1.95 | $0.50 | 521,165.0 | -12.00% |
| 2024-10-24 | $3.19 | $2.23 | $0.9591 | 583,882.0 | -35.16% |
| 2024-10-23 | $5.24 | $3.10 | $2.14 | 594,527.0 | -25.85% |
| 2024-10-22 | $5.05 | $4.64 | $0.4099 | 96,876.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.65 | $1.70 | $1.95 | 9,585,680.0 | -33.46% |
| 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% |
3.10%
1.44%
자본화:
|
볼륨(24시간):