Stockscreener 앱 받기
3.21
0.94%
0.03
시간 외 거래:
3.18
-0.03
-0.93%
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $3.25 | $3.18 | $0.07 | 34,458.0 | +0.94% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-10 | $4.75 | $2.75 | $2.00 | 16,110,718.0 | -18.32% |
| 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% |
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% |
4.69%
2.02%
자본화:
|
볼륨(24시간):