Stockscreener 앱 받기
0.0061
1.61%
-0.000100
시장 영업 전:
.01
0.0039
+63.93%
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.0063 | $0.0058 | $0.0005 | 84,109,107.0 | -1.61% |
| 2025-05-30 | $0.0066 | $0.006 | $0.0006 | 129,518,706.0 | +0.00% |
| 2025-05-29 | $0.0073 | $0.0061 | $0.0012 | 575,780,219.0 | +8.77% |
| 2025-05-28 | $0.0059 | $0.0055 | $0.0004 | 79,701,149.0 | -1.72% |
| 2025-05-27 | $0.0061 | $0.0055 | $0.0006 | 89,026,733.0 | -3.33% |
| 2025-05-23 | $0.0063 | $0.0058 | $0.0005 | 81,542,216.0 | -3.23% |
| 2025-05-22 | $0.0065 | $0.006 | $0.0005 | 198,735,160.0 | -13.89% |
| 2025-05-21 | $0.009 | $0.0061 | $0.0029 | 1,430,599,118.0 | +26.32% |
| 2025-05-20 | $0.0061 | $0.0055 | $0.0006 | 105,376,145.0 | -8.06% |
| 2025-05-19 | $0.0067 | $0.0058 | $0.0009 | 221,353,977.0 | +0.00% |
| 2025-05-16 | $0.0062 | $0.0055 | $0.0007 | 120,878,517.0 | -3.13% |
| 2025-05-15 | $0.0078 | $0.0058 | $0.002 | 301,040,750.0 | +3.23% |
| 2025-05-14 | $0.0062 | $0.0051 | $0.0011 | 182,248,821.0 | +16.98% |
| 2025-05-13 | $0.006 | $0.0052 | $0.0008 | 208,672,983.0 | -11.67% |
| 2025-05-12 | $0.007 | $0.006 | $0.001 | 241,247,132.0 | -17.81% |
| 2025-05-09 | $0.0074 | $0.0063 | $0.0011 | 499,343,586.0 | +19.67% |
| 2025-05-08 | $0.0074 | $0.0058 | $0.0016 | 265,347,793.0 | -18.67% |
| 2025-05-07 | $0.0087 | $0.007 | $0.0017 | 282,607,446.0 | -17.58% |
| 2025-05-06 | $0.0095 | $0.0089 | $0.0006 | 145,638,981.0 | -5.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0063 | $0.0058 | $0.0005 | 168,218,214.0 | -1.61% |
| 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% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.31%
1.53%
자본화:
|
볼륨(24시간):